Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00265000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 181.25% |
| TSLA240517C00265000 | 2024-05-09 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,176 | 84.38% |
| TSLA240524C00265000 | 2024-05-08 12:10PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 264 | 73.05% |
| TSLA240531C00265000 | 2024-05-07 2:23PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.05 | 0.00 | - | 33 | 159 | 64.84% |
| TSLA240607C00265000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | 0.00 | - | 25 | 108 | 60.84% |
| TSLA240614C00265000 | 2024-05-07 3:48PM EDT | 2024-06-14 | 0.16 | 0.10 | 0.17 | 0.00 | - | 20 | 26 | 58.01% |
| TSLA240621C00265000 | 2024-05-09 11:30AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.01 | -5.56% | 18 | 2,405 | 54.98% |
| TSLA240719C00265000 | 2024-05-09 11:19AM EDT | 2024-07-19 | 0.60 | 0.59 | 0.61 | -0.09 | -13.04% | 7 | 1,384 | 51.86% |
| TSLA240816C00265000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 1.60 | 1.48 | 1.50 | -0.13 | -7.51% | 1 | 2,857 | 52.49% |
| TSLA240920C00265000 | 2024-05-09 10:00AM EDT | 2024-09-20 | 2.72 | 2.45 | 2.49 | -0.05 | -1.81% | 1 | 3,502 | 50.79% |
| TSLA241018C00265000 | 2024-05-09 11:12AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.55 | -0.40 | -10.00% | 10 | 878 | 50.73% |
| TSLA241115C00265000 | 2024-05-08 3:56PM EDT | 2024-11-15 | 5.65 | 5.05 | 5.15 | 0.00 | - | 6 | 283 | 52.17% |
| TSLA250321C00265000 | 2024-05-09 11:19AM EDT | 2025-03-21 | 10.75 | 10.65 | 10.85 | -0.90 | -7.73% | 1 | 517 | 52.44% |
| TSLA250919C00265000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 19.72 | 19.40 | 19.75 | 0.00 | - | 10 | 725 | 54.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00265000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 90.40 | 91.75 | 92.90 | 0.00 | - | 2 | 1 | 143.26% |
| TSLA240621P00265000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 91.30 | 91.85 | 92.95 | 0.00 | - | 265 | 18 | 65.82% |
| TSLA240719P00265000 | 2024-05-06 9:38AM EDT | 2024-07-19 | 78.71 | 92.00 | 92.90 | 0.00 | - | 1 | 0 | 50.71% |
| TSLA240816P00265000 | 2024-05-08 9:34AM EDT | 2024-08-16 | 90.89 | 92.00 | 92.60 | -2.46 | -2.64% | 1 | 2 | 37.84% |
| TSLA240920P00265000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 90.55 | 92.05 | 92.75 | 0.00 | - | 2 | 13 | 35.13% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 92.35 | 93.25 | 0.00 | - | 5 | 174 | 36.96% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 92.85 | 93.55 | 0.00 | - | 5 | 77 | 36.19% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 94.95 | 95.70 | 0.00 | - | 1 | 44 | 35.85% |
| TSLA250919P00265000 | 2024-05-09 10:01AM EDT | 2025-09-19 | 97.89 | 98.70 | 99.75 | -1.43 | -1.44% | 1 | 133 | 36.45% |
© 2024 Yahoo. All rights reserved.