Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 2,290.04% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 506.89% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 146.45 | 147.70 | 0.00 | - | 100 | 163 | 282.64% |
| TSLA241018C00035000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 158.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117C00035000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 138.30 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 454.49% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-05-09 11:33AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240920P00035000 | 2024-05-07 2:17PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TSLA241018P00035000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA250117P00035000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250620P00035000 | 2024-05-09 1:30PM EDT | 2025-06-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA250919P00035000 | 2024-05-09 12:39PM EDT | 2025-09-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| TSLA251219P00035000 | 2024-05-09 3:23PM EDT | 2025-12-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.