Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 412.50% |
| TSLA240517C00350000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,022 | 146.88% |
| TSLA240614C00350000 | 2024-05-09 9:58AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.08 | 0.00 | - | 8 | 18 | 82.81% |
| TSLA240621C00350000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 85 | 13,222 | 75.78% |
| TSLA240719C00350000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 94 | 2,823 | 66.99% |
| TSLA240816C00350000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.36 | -0.04 | -10.26% | 563 | 3,170 | 62.89% |
| TSLA240920C00350000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.56 | -0.07 | -11.67% | 19 | 6,018 | 57.52% |
| TSLA241018C00350000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 0.84 | 0.79 | 0.83 | -0.08 | -8.70% | 176 | 1,601 | 55.62% |
| TSLA241115C00350000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 1.31 | 1.22 | 1.30 | -0.14 | -9.66% | 6 | 302 | 55.35% |
| TSLA241220C00350000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 1.74 | 1.66 | 1.75 | -0.23 | -11.68% | 36 | 2,037 | 53.77% |
| TSLA250117C00350000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 2.21 | 2.18 | 2.26 | -0.31 | -12.30% | 433 | 15,200 | 53.42% |
| TSLA250321C00350000 | 2024-05-10 12:20PM EDT | 2025-03-21 | 3.62 | 3.45 | 3.70 | -0.43 | -10.62% | 61 | 611 | 53.01% |
| TSLA250620C00350000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 6.11 | 6.00 | 6.15 | -0.56 | -8.40% | 96 | 6,282 | 53.31% |
| TSLA250919C00350000 | 2024-05-10 10:30AM EDT | 2025-09-19 | 8.88 | 8.55 | 9.05 | -1.56 | -14.94% | 91 | 505 | 53.57% |
| TSLA251219C00350000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 12.12 | 11.75 | 12.35 | -1.08 | -8.18% | 8 | 3,618 | 54.42% |
| TSLA260116C00350000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 13.15 | 12.90 | 13.10 | -0.93 | -6.61% | 240 | 5,862 | 54.56% |
| TSLA260618C00350000 | 2024-05-10 3:46PM EDT | 2026-06-18 | 18.80 | 17.65 | 19.00 | -1.71 | -8.34% | 14 | 5,104 | 55.33% |
| TSLA261218C00350000 | 2024-05-10 12:11PM EDT | 2026-12-18 | 25.45 | 25.00 | 26.55 | -1.15 | -4.32% | 57 | 109 | 57.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 180.65 | 182.05 | 0.00 | - | - | 0 | 110.35% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 180.75 | 182.10 | 0.00 | - | 4 | 0 | 102.34% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 120.40% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 96.09% |
| TSLA240920P00350000 | 2024-05-10 1:53PM EDT | 2024-09-20 | 181.70 | 180.85 | 181.95 | +3.30 | +1.85% | 3 | 7 | 55.66% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 50.66% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 179.30 | 183.25 | 0.00 | - | 5 | 0 | 53.99% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 179.40 | 183.30 | 0.00 | - | 152 | 1 | 51.21% |
| TSLA250321P00350000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 162.85 | 180.15 | 183.40 | 0.00 | - | 1 | 0 | 46.33% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 180.20 | 183.60 | 0.00 | - | 6 | 1 | 41.68% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 179.30 | 183.75 | 0.00 | - | 3 | 240 | 35.19% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 179.30 | 183.70 | 0.00 | - | 7 | 8 | 34.23% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 180.45 | 184.05 | 0.00 | - | 1 | 225 | 31.62% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 179.95 | 187.45 | 0.00 | - | - | 0 | 34.74% |
© 2024 Yahoo. All rights reserved.