Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00245000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00245000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA240524C00245000 | 2024-05-08 12:53PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA240531C00245000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA240607C00245000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240614C00245000 | 2024-05-08 10:02AM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240621C00245000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA240719C00245000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 12.50% |
| TSLA240816C00245000 | 2024-05-08 3:28PM EDT | 2024-08-16 | 2.83 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| TSLA240920C00245000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA241018C00245000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TSLA241115C00245000 | 2024-05-08 11:57AM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA241220C00245000 | 2024-05-08 12:30PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA250117C00245000 | 2024-05-08 11:24AM EDT | 2025-01-17 | 11.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA250321C00245000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 14.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00245000 | 2024-05-08 9:54AM EDT | 2025-09-19 | 23.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218C00245000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 43.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00245000 | 2024-05-08 11:04AM EDT | 2024-05-10 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 70.20 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| TSLA240524P00245000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 64.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 66.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00245000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| TSLA240719P00245000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 67.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00245000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240920P00245000 | 2024-05-08 10:02AM EDT | 2024-09-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00245000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 73.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115P00245000 | 2024-05-08 10:38AM EDT | 2024-11-15 | 73.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117P00245000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 72.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00245000 | 2024-05-08 11:48AM EDT | 2025-03-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA261218P00245000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.