Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00260000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00260000 | 2024-05-08 2:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 50.00% |
| TSLA240524C00260000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240531C00260000 | 2024-05-08 10:39AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TSLA240607C00260000 | 2024-05-08 10:03AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240614C00260000 | 2024-05-08 3:21PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| TSLA240621C00260000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | -0.07 | -24.14% | 596 | 0 | 25.00% |
| TSLA240719C00260000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TSLA240816C00260000 | 2024-05-08 2:14PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | -0.54 | -21.60% | 26 | 0 | 12.50% |
| TSLA240920C00260000 | 2024-05-08 2:40PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| TSLA241018C00260000 | 2024-05-07 12:20PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA241115C00260000 | 2024-05-08 3:33PM EDT | 2024-11-15 | 6.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA241220C00260000 | 2024-05-08 2:52PM EDT | 2024-12-20 | 7.62 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TSLA250117C00260000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 4,232 | 0 | 12.50% |
| TSLA250321C00260000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 12.20 | 0.00 | 0.00 | -1.30 | -9.63% | 10 | 0 | 6.25% |
| TSLA250620C00260000 | 2024-05-08 3:38PM EDT | 2025-06-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| TSLA250919C00260000 | 2024-05-08 9:31AM EDT | 2025-09-19 | 20.35 | 0.00 | 0.00 | -2.75 | -11.90% | 3 | 0 | 6.25% |
| TSLA251219C00260000 | 2024-05-08 12:39PM EDT | 2025-12-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA260116C00260000 | 2024-05-08 10:15AM EDT | 2026-01-16 | 26.59 | 0.00 | 0.00 | -2.61 | -8.94% | 5 | 0 | 6.25% |
| TSLA260618C00260000 | 2024-05-08 11:11AM EDT | 2026-06-18 | 34.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA261218C00260000 | 2024-05-08 12:00PM EDT | 2026-12-18 | 42.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 86.25 | 0.00 | 0.00 | +8.42 | +10.82% | 216 | 0 | 0.00% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00260000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 85.45 | 0.00 | 0.00 | +3.60 | +4.40% | 3,115 | 0 | 0.00% |
| TSLA240719P00260000 | 2024-05-07 10:30AM EDT | 2024-07-19 | 80.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00260000 | 2024-05-08 12:37PM EDT | 2024-08-16 | 86.10 | 0.00 | 0.00 | +3.49 | +4.22% | 60 | 0 | 0.00% |
| TSLA240920P00260000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 80.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TSLA241018P00260000 | 2024-05-08 9:39AM EDT | 2024-10-18 | 88.45 | 0.00 | 0.00 | +5.75 | +6.95% | 6 | 0 | 0.00% |
| TSLA241115P00260000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 81.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00260000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 87.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00260000 | 2024-05-07 9:55AM EDT | 2025-01-17 | 84.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00260000 | 2024-05-07 12:20PM EDT | 2025-03-21 | 85.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00260000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 88.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA251219P00260000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00260000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 97.15 | 0.00 | 0.00 | +2.82 | +2.99% | 6 | 0 | 0.00% |
| TSLA260618P00260000 | 2024-05-06 9:42AM EDT | 2026-06-18 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00260000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 103.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.