Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00275000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| TSLA240524C00275000 | 2024-05-08 11:22AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240531C00275000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| TSLA240607C00275000 | 2024-05-08 2:07PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240621C00275000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA240719C00275000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| TSLA240816C00275000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA240920C00275000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TSLA241018C00275000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| TSLA241115C00275000 | 2024-05-08 11:49AM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250321C00275000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 10.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250919C00275000 | 2024-05-08 2:05PM EDT | 2025-09-19 | 18.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 100.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240517P00275000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 100.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 100.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 109.44% |
| TSLA241115P00275000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 100.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.