Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00255000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00255000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 785 | 0 | 50.00% |
| TSLA240524C00255000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 0 | 50.00% |
| TSLA240531C00255000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| TSLA240607C00255000 | 2024-05-07 9:39AM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240621C00255000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | -0.07 | -20.59% | 36 | 0 | 25.00% |
| TSLA240719C00255000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | -0.29 | -24.37% | 77 | 0 | 12.50% |
| TSLA240816C00255000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 2.19 | 0.00 | 0.00 | -0.59 | -21.22% | 69 | 0 | 12.50% |
| TSLA240920C00255000 | 2024-05-08 12:24PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | -0.76 | -17.84% | 5 | 0 | 12.50% |
| TSLA241018C00255000 | 2024-05-08 10:33AM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | -0.95 | -16.52% | 3 | 0 | 12.50% |
| TSLA241115C00255000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 6.75 | 0.00 | 0.00 | -1.25 | -15.62% | 1 | 0 | 12.50% |
| TSLA241220C00255000 | 2024-05-08 3:28PM EDT | 2024-12-20 | 8.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250321C00255000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 13.05 | 0.00 | 0.00 | -1.87 | -12.53% | 3 | 0 | 6.25% |
| TSLA250919C00255000 | 2024-05-06 11:14AM EDT | 2025-09-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00255000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 81.25 | 0.00 | 0.00 | +11.25 | +16.07% | 191 | 0 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 69.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00255000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 80.45 | 0.00 | 0.00 | +3.60 | +4.68% | 7,865 | 0 | 0.00% |
| TSLA240719P00255000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 76.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00255000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 73.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00255000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 75.70 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| TSLA241018P00255000 | 2024-05-08 12:33PM EDT | 2024-10-18 | 81.62 | 0.00 | 0.00 | +3.62 | +4.64% | 4 | 0 | 0.00% |
| TSLA241115P00255000 | 2024-05-06 10:23AM EDT | 2024-11-15 | 74.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00255000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 78.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00255000 | 2024-05-08 2:33PM EDT | 2025-09-19 | 89.55 | 0.00 | 0.00 | +1.93 | +2.20% | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.