Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 963 | 131.25% |
| TSLA240621C00440000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 0.21 | 0.04 | 0.07 | 0.00 | - | 95 | 796 | 84.77% |
| TSLA240719C00440000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.15 | 0.00 | - | 2 | 301 | 72.85% |
| TSLA240816C00440000 | 2024-05-02 11:01AM EDT | 2024-08-16 | 0.36 | 0.30 | 0.33 | 0.00 | - | 5 | 487 | 69.92% |
| TSLA240920C00440000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 0.52 | 0.46 | 0.49 | 0.00 | - | 1 | 1,367 | 63.87% |
| TSLA241220C00440000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 1.53 | 1.37 | 1.46 | +0.11 | +7.75% | 1 | 258 | 58.61% |
| TSLA250117C00440000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 1.86 | 1.74 | 1.89 | +0.06 | +3.33% | 22 | 1,881 | 57.80% |
| TSLA250620C00440000 | 2024-05-02 3:54PM EDT | 2025-06-20 | 4.85 | 4.70 | 4.90 | 0.00 | - | 5 | 456 | 55.76% |
| TSLA250919C00440000 | 2024-04-30 11:23AM EDT | 2025-09-19 | 8.30 | 6.95 | 7.50 | 0.00 | - | 1 | 463 | 55.76% |
| TSLA251219C00440000 | 2024-05-02 12:18PM EDT | 2025-12-19 | 9.82 | 9.85 | 10.20 | 0.00 | - | 1 | 2,770 | 56.09% |
| TSLA260116C00440000 | 2024-05-02 12:18PM EDT | 2026-01-16 | 10.64 | 10.75 | 11.10 | 0.00 | - | 1 | 1,740 | 56.19% |
| TSLA260618C00440000 | 2024-05-01 9:42AM EDT | 2026-06-18 | 16.60 | 16.20 | 16.50 | 0.00 | - | 1 | 1,244 | 57.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 89.94% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 259.30 | 258.20 | 260.20 | 0.00 | - | 1 | 0 | 55.40% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 52.72% |
| TSLA251219P00440000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 245.35 | 256.60 | 261.05 | 0.00 | - | 2 | 0 | 39.87% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 49.54% |
© 2024 Yahoo. All rights reserved.