Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:295.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00295000 | 2024-05-06 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 139 | 175.00% |
| TSLA240517C00295000 | 2024-05-08 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,209 | 96.88% |
| TSLA240524C00295000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 71 | 84.38% |
| TSLA240531C00295000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | 4 | 29 | 73.44% |
| TSLA240607C00295000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.08 | -0.14 | -70.00% | 1 | 9 | 68.36% |
| TSLA240614C00295000 | 2024-05-08 12:39PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 60 | 35 | 64.06% |
| TSLA240621C00295000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 1 | 2,317 | 60.94% |
| TSLA240719C00295000 | 2024-05-08 10:51AM EDT | 2024-07-19 | 0.42 | 0.38 | 0.39 | -0.07 | -14.29% | 1 | 1,774 | 56.20% |
| TSLA240816C00295000 | 2024-05-08 10:10AM EDT | 2024-08-16 | 0.88 | 0.93 | 0.96 | -0.41 | -31.78% | 12 | 584 | 55.37% |
| TSLA240920C00295000 | 2024-05-08 9:33AM EDT | 2024-09-20 | 1.49 | 1.58 | 1.62 | -0.61 | -29.05% | 10 | 1,044 | 52.84% |
| TSLA241018C00295000 | 2024-05-08 11:52AM EDT | 2024-10-18 | 2.50 | 2.32 | 2.37 | -0.34 | -11.97% | 10 | 598 | 52.29% |
| TSLA241115C00295000 | 2024-05-08 10:58AM EDT | 2024-11-15 | 3.60 | 3.45 | 3.55 | -0.65 | -15.29% | 20 | 346 | 53.24% |
| TSLA250321C00295000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 8.40 | 8.10 | 8.25 | -1.64 | -16.33% | 1 | 2,583 | 52.92% |
| TSLA250919C00295000 | 2024-05-08 9:34AM EDT | 2025-09-19 | 15.90 | 15.95 | 16.25 | -5.10 | -24.29% | 1 | 155 | 54.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 241.70% |
| TSLA240531P00295000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 117.40 | 120.10 | 121.40 | 0.00 | - | - | 0 | 103.91% |
| TSLA240621P00295000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 114.68 | 120.20 | 121.15 | 0.00 | - | 15 | 0 | 74.22% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 120.10 | 121.05 | 0.00 | - | 4 | 0 | 56.30% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 114.25 | 115.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00295000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 103.90 | 120.00 | 121.00 | 0.00 | - | 1 | 25 | 46.53% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 46.66% |
| TSLA241115P00295000 | 2024-05-08 10:28AM EDT | 2024-11-15 | 121.55 | 120.25 | 121.00 | -17.08 | -12.32% | 3 | 0 | 39.20% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 57.35% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 123.45 | 124.50 | 0.00 | - | 1 | 142 | 34.93% |
© 2024 Yahoo. All rights reserved.