Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 212.50% |
| TSLA240517C00290000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 2,042 | 100.00% |
| TSLA240524C00290000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 174 | 82.81% |
| TSLA240531C00290000 | 2024-05-09 10:47AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 84 | 74.61% |
| TSLA240607C00290000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.07 | 0.00 | - | 101 | 124 | 67.58% |
| TSLA240621C00290000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2 | 6,219 | 61.33% |
| TSLA240719C00290000 | 2024-05-09 10:26AM EDT | 2024-07-19 | 0.40 | 0.36 | 0.37 | -0.01 | -2.44% | 7 | 1,727 | 55.86% |
| TSLA240816C00290000 | 2024-05-09 11:16AM EDT | 2024-08-16 | 0.91 | 0.91 | 0.92 | -0.10 | -9.90% | 503 | 17,201 | 55.08% |
| TSLA240920C00290000 | 2024-05-09 11:05AM EDT | 2024-09-20 | 1.57 | 1.53 | 1.56 | -0.25 | -13.74% | 2 | 1,125 | 52.45% |
| TSLA241018C00290000 | 2024-05-08 11:48AM EDT | 2024-10-18 | 2.70 | 2.27 | 2.32 | 0.00 | - | 3 | 359 | 52.02% |
| TSLA241115C00290000 | 2024-05-08 10:19AM EDT | 2024-11-15 | 3.70 | 3.40 | 3.50 | 0.00 | - | 1 | 295 | 53.03% |
| TSLA241220C00290000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 4.61 | 4.45 | 4.55 | -0.29 | -5.92% | 2 | 1,267 | 52.33% |
| TSLA250117C00290000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | -0.50 | -8.33% | 10 | 5,496 | 52.19% |
| TSLA250321C00290000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 8.67 | 8.00 | 8.15 | -1.09 | -11.17% | 1 | 912 | 52.73% |
| TSLA250620C00290000 | 2024-05-06 10:11AM EDT | 2025-06-20 | 12.40 | 11.85 | 12.05 | -4.30 | -25.75% | 1 | 2,664 | 53.38% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 2025-09-19 | 21.45 | 15.80 | 16.10 | 0.00 | - | 15 | 167 | 54.11% |
| TSLA251219C00290000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 21.01 | 19.90 | 20.20 | +0.11 | +0.53% | 5 | 1,463 | 54.94% |
| TSLA260116C00290000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 21.60 | 21.10 | 21.40 | -0.60 | -2.70% | 2 | 2,227 | 55.12% |
| TSLA260618C00290000 | 2024-05-08 1:23PM EDT | 2026-06-18 | 29.00 | 27.85 | 28.20 | +0.05 | +0.17% | 1 | 1,115 | 56.41% |
| TSLA261218C00290000 | 2024-05-09 10:47AM EDT | 2026-12-18 | 35.67 | 34.90 | 35.45 | -0.64 | -1.76% | 2 | 2,348 | 57.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00290000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 115.36 | 116.80 | 117.85 | 0.00 | - | 4 | 0 | 348.24% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 210.30% |
| TSLA240621P00290000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 115.37 | 117.00 | 117.85 | 0.00 | - | 101 | 5 | 55.66% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 116.90 | 117.80 | 0.00 | - | 5 | 0 | 57.13% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 105.60 | 116.90 | 117.70 | 0.00 | - | 4 | 1 | 46.63% |
| TSLA240920P00290000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 115.56 | 116.90 | 117.75 | 0.00 | - | 50 | 10 | 41.04% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 115.42 | 116.95 | 118.05 | 0.00 | - | 14 | 7 | 37.88% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 111.18 | 117.10 | 118.00 | 0.00 | - | 1 | 12 | 34.40% |
| TSLA250117P00290000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 115.67 | 117.40 | 118.10 | 0.00 | - | 15 | 3,645 | 33.29% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 118.00 | 119.05 | 0.00 | - | 1 | 16 | 34.90% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 119.05 | 120.00 | 0.00 | - | 6 | 546 | 34.00% |
| TSLA250919P00290000 | 2024-05-07 9:48AM EDT | 2025-09-19 | 116.00 | 120.35 | 121.75 | 0.00 | - | 3 | 146 | 35.02% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 121.90 | 123.00 | 0.00 | - | 6 | 1,284 | 34.59% |
| TSLA260116P00290000 | 2024-05-08 12:31PM EDT | 2026-01-16 | 121.70 | 122.35 | 123.45 | 0.00 | - | 3 | 173 | 34.59% |
| TSLA260618P00290000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 121.40 | 124.90 | 125.80 | 0.00 | - | 5 | 285 | 34.37% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 127.25 | 128.75 | 0.00 | - | 50 | 57 | 34.35% |
© 2024 Yahoo. All rights reserved.