Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00250000 | 2024-05-08 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240517C00250000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 50.00% |
| TSLA240524C00250000 | 2024-05-08 3:28PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| TSLA240531C00250000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| TSLA240607C00250000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TSLA240614C00250000 | 2024-05-08 10:43AM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TSLA240621C00250000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 25.00% |
| TSLA240719C00250000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| TSLA240816C00250000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9,577 | 0 | 12.50% |
| TSLA240920C00250000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| TSLA241018C00250000 | 2024-05-08 2:41PM EDT | 2024-10-18 | 5.33 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TSLA241115C00250000 | 2024-05-08 10:28AM EDT | 2024-11-15 | 7.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA241220C00250000 | 2024-05-08 3:21PM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| TSLA250117C00250000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2,410 | 0 | 6.25% |
| TSLA250321C00250000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 13.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| TSLA250620C00250000 | 2024-05-08 3:20PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| TSLA250919C00250000 | 2024-05-08 2:30PM EDT | 2025-09-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA251219C00250000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 27.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA260116C00250000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 29.45 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| TSLA260618C00250000 | 2024-05-08 3:35PM EDT | 2026-06-18 | 36.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| TSLA261218C00250000 | 2024-05-08 3:59PM EDT | 2026-12-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 2024-05-10 | 65.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240517P00250000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 75.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00250000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 21,494 | 0 | 0.00% |
| TSLA240719P00250000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 70.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240816P00250000 | 2024-05-08 10:19AM EDT | 2024-08-16 | 76.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00250000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA241018P00250000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 73.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241115P00250000 | 2024-05-08 10:38AM EDT | 2024-11-15 | 78.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00250000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 79.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250321P00250000 | 2024-05-07 3:29PM EDT | 2025-03-21 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00250000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 83.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00250000 | 2024-05-07 2:24PM EDT | 2025-12-19 | 86.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00250000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 86.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00250000 | 2024-05-07 12:01PM EDT | 2026-06-18 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00250000 | 2024-05-08 11:01AM EDT | 2026-12-18 | 95.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.