Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00205000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,781 | 0 | 25.00% |
| TSLA240517C00205000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,373 | 0 | 25.00% |
| TSLA240524C00205000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6,001 | 0 | 12.50% |
| TSLA240531C00205000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 12.50% |
| TSLA240607C00205000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| TSLA240614C00205000 | 2024-05-07 3:53PM EDT | 2024-06-14 | 2.49 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| TSLA240621C00205000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5,780 | 0 | 6.25% |
| TSLA240719C00205000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 6.28 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| TSLA240816C00205000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| TSLA240920C00205000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| TSLA241018C00205000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA241115C00205000 | 2024-05-07 3:10PM EDT | 2024-11-15 | 18.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA241220C00205000 | 2024-05-07 2:22PM EDT | 2024-12-20 | 20.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TSLA250117C00205000 | 2024-05-07 3:51PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TSLA250321C00205000 | 2024-05-07 3:43PM EDT | 2025-03-21 | 26.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA250620C00205000 | 2024-05-07 3:06PM EDT | 2025-06-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250919C00205000 | 2024-05-07 3:59PM EDT | 2025-09-19 | 37.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA261218C00205000 | 2024-05-07 2:21PM EDT | 2026-12-18 | 58.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00205000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 27.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240517P00205000 | 2024-05-07 3:26PM EDT | 2024-05-17 | 26.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA240524P00205000 | 2024-05-07 10:12AM EDT | 2024-05-24 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00205000 | 2024-05-07 3:33PM EDT | 2024-05-31 | 27.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240607P00205000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240614P00205000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 22.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240621P00205000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240719P00205000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 31.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00205000 | 2024-05-07 3:18PM EDT | 2024-08-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240920P00205000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 35.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA241018P00205000 | 2024-05-07 3:20PM EDT | 2024-10-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241115P00205000 | 2024-05-07 10:28AM EDT | 2024-11-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00205000 | 2024-05-07 2:44PM EDT | 2024-12-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00205000 | 2024-05-07 11:26AM EDT | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00205000 | 2024-05-07 9:30AM EDT | 2025-03-21 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00205000 | 2024-05-06 1:00PM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA250919P00205000 | 2024-05-03 11:31AM EDT | 2025-09-19 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00205000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.