Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00230000 | 2024-05-07 2:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 50.00% |
| TSLA240517C00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| TSLA240524C00230000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 25.00% |
| TSLA240531C00230000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 25.00% |
| TSLA240607C00230000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| TSLA240614C00230000 | 2024-05-07 2:32PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA240621C00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 12.50% |
| TSLA240719C00230000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| TSLA240816C00230000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| TSLA240920C00230000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| TSLA241018C00230000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| TSLA241115C00230000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 14.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TSLA241220C00230000 | 2024-05-07 2:21PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TSLA250117C00230000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| TSLA250321C00230000 | 2024-05-07 3:42PM EDT | 2025-03-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| TSLA250620C00230000 | 2024-05-07 3:31PM EDT | 2025-06-20 | 25.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| TSLA250919C00230000 | 2024-05-06 10:06AM EDT | 2025-09-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA251219C00230000 | 2024-05-07 3:29PM EDT | 2025-12-19 | 34.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA260116C00230000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 36.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TSLA260618C00230000 | 2024-05-07 1:57PM EDT | 2026-06-18 | 44.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218C00230000 | 2024-05-07 2:15PM EDT | 2026-12-18 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 52.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240524P00230000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 50.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240607P00230000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 43.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621P00230000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 52.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719P00230000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 52.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00230000 | 2024-05-06 1:27PM EDT | 2024-08-16 | 49.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240920P00230000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 53.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 56.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00230000 | 2024-05-06 10:04AM EDT | 2024-12-20 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00230000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 60.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00230000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00230000 | 2024-05-06 1:55PM EDT | 2025-09-19 | 65.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00230000 | 2024-05-07 2:09PM EDT | 2025-12-19 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00230000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 72.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00230000 | 2024-05-07 10:04AM EDT | 2026-12-18 | 80.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.