Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-05-08 1:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TSLA240531C00285000 | 2024-05-08 9:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| TSLA240607C00285000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00285000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| TSLA240719C00285000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| TSLA240816C00285000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240920C00285000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA241018C00285000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA241115C00285000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 4.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250321C00285000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00285000 | 2024-05-08 9:37AM EDT | 2024-05-10 | 113.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 110.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 110.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.