Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00240000 | 2024-05-08 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TSLA240517C00240000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| TSLA240524C00240000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| TSLA240531C00240000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 548 | 25.00% |
| TSLA240607C00240000 | 2024-05-08 2:18PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 25.00% |
| TSLA240614C00240000 | 2024-05-08 3:56PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240621C00240000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,120 | 9,616 | 25.00% |
| TSLA240719C00240000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| TSLA240816C00240000 | 2024-05-08 3:16PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 231 | 4,158 | 12.50% |
| TSLA240920C00240000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 108 | 5,577 | 12.50% |
| TSLA241018C00240000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 6.42 | 0.00 | 0.00 | 0.00 | - | 72 | 1,209 | 12.50% |
| TSLA241115C00240000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TSLA241220C00240000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 10.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TSLA250117C00240000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 509 | 11,644 | 6.25% |
| TSLA250321C00240000 | 2024-05-08 1:00PM EDT | 2025-03-21 | 15.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA250620C00240000 | 2024-05-08 2:05PM EDT | 2025-06-20 | 20.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250919C00240000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| TSLA251219C00240000 | 2024-05-08 10:15AM EDT | 2025-12-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TSLA260116C00240000 | 2024-05-08 9:40AM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260618C00240000 | 2024-05-08 9:43AM EDT | 2026-06-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,215 | 3.13% |
| TSLA261218C00240000 | 2024-05-08 10:02AM EDT | 2026-12-18 | 45.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00240000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 68.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240517P00240000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 65.50 | 0.00 | 0.00 | 0.00 | - | 7,390 | 281 | 0.00% |
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-05-07 10:34AM EDT | 2024-05-31 | 61.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00240000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 65.70 | 0.00 | 0.00 | 0.00 | - | 13,820 | 835 | 0.00% |
| TSLA240719P00240000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 61.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240816P00240000 | 2024-05-07 11:52AM EDT | 2024-08-16 | 61.94 | 0.00 | 0.00 | 0.00 | - | 6 | 354 | 0.00% |
| TSLA240920P00240000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,143 | 0.00% |
| TSLA241018P00240000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 66.95 | 0.00 | 0.00 | 0.00 | - | 158 | 279 | 0.00% |
| TSLA241115P00240000 | 2024-05-06 1:00PM EDT | 2024-11-15 | 62.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00240000 | 2024-05-08 9:38AM EDT | 2024-12-20 | 72.22 | 0.00 | 0.00 | 0.00 | - | 32 | 235 | 0.00% |
| TSLA250117P00240000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 67.55 | 0.00 | 0.00 | 0.00 | - | 31 | 13,196 | 0.00% |
| TSLA250321P00240000 | 2024-05-02 11:14AM EDT | 2025-03-21 | 70.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00240000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 72.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00240000 | 2024-05-06 2:03PM EDT | 2025-09-19 | 72.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00240000 | 2024-05-08 11:27AM EDT | 2025-12-19 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,842 | 0.00% |
| TSLA260116P00240000 | 2024-05-08 2:22PM EDT | 2026-01-16 | 80.67 | 0.00 | 0.00 | 0.00 | - | 13 | 2,036 | 0.00% |
| TSLA260618P00240000 | 2024-05-03 3:16PM EDT | 2026-06-18 | 82.05 | 0.00 | 0.00 | 0.00 | - | 218 | 1,559 | 0.00% |
| TSLA261218P00240000 | 2024-05-08 3:12PM EDT | 2026-12-18 | 88.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.