Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00235000 | 2024-05-07 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| TSLA240517C00235000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 25.00% |
| TSLA240524C00235000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 25.00% |
| TSLA240531C00235000 | 2024-05-07 3:43PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| TSLA240607C00235000 | 2024-05-07 3:41PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA240614C00235000 | 2024-05-07 1:06PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA240621C00235000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| TSLA240719C00235000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| TSLA240816C00235000 | 2024-05-07 3:39PM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TSLA240920C00235000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| TSLA241018C00235000 | 2024-05-07 3:29PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| TSLA241115C00235000 | 2024-05-07 3:07PM EDT | 2024-11-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA241220C00235000 | 2024-05-07 1:26PM EDT | 2024-12-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250117C00235000 | 2024-05-07 2:39PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA250321C00235000 | 2024-05-07 2:37PM EDT | 2025-03-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA250620C00235000 | 2024-05-07 12:03PM EDT | 2025-06-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00235000 | 2024-05-01 10:23AM EDT | 2025-09-19 | 31.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA261218C00235000 | 2024-05-07 2:14PM EDT | 2026-12-18 | 50.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 53.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240524P00235000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00235000 | 2024-04-30 11:03AM EDT | 2024-06-21 | 50.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240719P00235000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 56.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816P00235000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00235000 | 2024-05-06 2:41PM EDT | 2024-09-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241018P00235000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 58.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00235000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00235000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 62.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00235000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 66.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250321P00235000 | 2024-04-29 11:23AM EDT | 2025-03-21 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00235000 | 2024-04-29 11:52AM EDT | 2025-06-20 | 63.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.