Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00280000 | 2024-05-08 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,525 | 193.75% |
| TSLA240517C00280000 | 2024-05-08 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,383 | 93.75% |
| TSLA240524C00280000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 203 | 79.69% |
| TSLA240531C00280000 | 2024-05-08 10:34AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 171 | 70.51% |
| TSLA240607C00280000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.08 | 0.00 | - | 66 | 36 | 63.67% |
| TSLA240621C00280000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 1 | 12,251 | 57.72% |
| TSLA240719C00280000 | 2024-05-09 9:52AM EDT | 2024-07-19 | 0.47 | 0.46 | 0.48 | -0.02 | -4.08% | 35 | 4,086 | 53.81% |
| TSLA240816C00280000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 1.23 | 1.19 | 1.22 | -0.01 | -0.81% | 1 | 2,369 | 53.98% |
| TSLA240920C00280000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 2.09 | 1.98 | 2.03 | +0.02 | +0.97% | 3 | 3,864 | 51.76% |
| TSLA241018C00280000 | 2024-05-09 9:43AM EDT | 2024-10-18 | 2.92 | 2.90 | 2.94 | -0.13 | -4.26% | 7 | 2,044 | 51.51% |
| TSLA241115C00280000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 4.38 | 4.25 | 4.35 | 0.00 | - | 2 | 465 | 52.75% |
| TSLA241220C00280000 | 2024-05-08 1:11PM EDT | 2024-12-20 | 5.70 | 5.40 | 5.55 | +0.05 | +0.88% | 1 | 4,793 | 52.02% |
| TSLA250117C00280000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 6.50 | 6.55 | 6.70 | -0.30 | -4.41% | 5 | 9,479 | 52.07% |
| TSLA250321C00280000 | 2024-05-08 11:52AM EDT | 2025-03-21 | 10.10 | 9.40 | 9.55 | 0.00 | - | 5 | 1,147 | 52.63% |
| TSLA250620C00280000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 13.81 | 13.65 | 13.80 | -0.29 | -2.06% | 1 | 3,754 | 53.46% |
| TSLA250919C00280000 | 2024-05-08 3:22PM EDT | 2025-09-19 | 18.38 | 17.70 | 18.10 | 0.00 | - | 4 | 909 | 54.13% |
| TSLA251219C00280000 | 2024-05-08 2:09PM EDT | 2025-12-19 | 22.55 | 22.05 | 22.35 | 0.00 | - | 10 | 1,249 | 55.00% |
| TSLA260116C00280000 | 2024-05-09 9:44AM EDT | 2026-01-16 | 23.40 | 23.30 | 23.65 | -0.40 | -1.68% | 4 | 1,149 | 55.22% |
| TSLA260618C00280000 | 2024-05-08 12:32PM EDT | 2026-06-18 | 30.65 | 30.15 | 30.50 | 0.00 | - | 27 | 3,736 | 56.40% |
| TSLA261218C00280000 | 2024-05-09 9:36AM EDT | 2026-12-18 | 37.45 | 37.45 | 37.95 | +0.54 | +1.46% | 1 | 665 | 57.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00280000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 97.79 | 105.45 | 106.60 | 0.00 | - | 4 | 0 | 151.66% |
| TSLA240621P00280000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 106.15 | 105.50 | 106.50 | 0.00 | - | 370 | 10 | 68.07% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 105.20 | 106.05 | 0.00 | - | 1 | 3 | 54.18% |
| TSLA240816P00280000 | 2024-05-07 1:15PM EDT | 2024-08-16 | 100.90 | 105.15 | 105.95 | 0.00 | - | 1 | 1 | 44.39% |
| TSLA240920P00280000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 105.35 | 105.30 | 106.25 | 0.00 | - | 2,950 | 2,000 | 41.94% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 105.35 | 106.55 | 0.00 | - | 3 | 0 | 40.76% |
| TSLA241115P00280000 | 2024-05-07 2:10PM EDT | 2024-11-15 | 102.32 | 105.75 | 106.65 | 0.00 | - | 2 | 7 | 38.37% |
| TSLA241220P00280000 | 2024-05-06 10:05AM EDT | 2024-12-20 | 96.26 | 106.30 | 107.10 | 0.00 | - | 1 | 489 | 37.82% |
| TSLA250117P00280000 | 2024-05-06 12:29PM EDT | 2025-01-17 | 99.50 | 106.40 | 107.10 | 0.00 | - | 5 | 3,838 | 35.68% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 107.30 | 108.15 | 0.00 | - | 10 | 22 | 35.93% |
| TSLA250620P00280000 | 2024-05-07 2:15PM EDT | 2025-06-20 | 106.51 | 108.80 | 109.75 | 0.00 | - | 1 | 643 | 35.89% |
| TSLA250919P00280000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 103.00 | 110.50 | 111.70 | 0.00 | - | 1 | 194 | 36.33% |
| TSLA251219P00280000 | 2024-05-01 11:19AM EDT | 2025-12-19 | 109.77 | 112.25 | 113.20 | 0.00 | - | 1 | 632 | 35.86% |
| TSLA260116P00280000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 116.14 | 112.85 | 114.00 | 0.00 | - | 1 | 1,323 | 36.25% |
| TSLA260618P00280000 | 2024-05-07 11:57AM EDT | 2026-06-18 | 113.10 | 115.70 | 116.60 | 0.00 | - | 9 | 320 | 35.77% |
| TSLA261218P00280000 | 2024-05-07 11:57AM EDT | 2026-12-18 | 116.20 | 118.05 | 119.65 | 0.00 | - | 5 | 59 | 35.40% |
© 2024 Yahoo. All rights reserved.