Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00305000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 144 | 231.25% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,282 | 109.38% |
| TSLA240524C00305000 | 2024-05-09 11:18AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 85.94% |
| TSLA240531C00305000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 179 | 78.13% |
| TSLA240607C00305000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 66 | 71.48% |
| TSLA240621C00305000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.09 | 0.00 | - | 4 | 1,292 | 63.28% |
| TSLA240719C00305000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 0.30 | 0.27 | 0.29 | -0.09 | -23.08% | 1 | 456 | 57.67% |
| TSLA240816C00305000 | 2024-05-09 11:56AM EDT | 2024-08-16 | 0.70 | 0.67 | 0.69 | -0.09 | -11.39% | 11 | 559 | 55.93% |
| TSLA240920C00305000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 1.31 | 1.14 | 1.17 | -0.04 | -2.96% | 1 | 750 | 52.83% |
| TSLA241018C00305000 | 2024-05-08 11:45AM EDT | 2024-10-18 | 2.09 | 1.73 | 1.77 | 0.00 | - | 15 | 345 | 52.17% |
| TSLA241115C00305000 | 2024-05-09 10:02AM EDT | 2024-11-15 | 2.70 | 2.66 | 2.71 | -0.50 | -15.62% | 7 | 157 | 52.93% |
| TSLA250321C00305000 | 2024-05-08 3:17PM EDT | 2025-03-21 | 7.30 | 6.65 | 6.80 | 0.00 | - | 47 | 458 | 52.39% |
| TSLA250919C00305000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 14.08 | 13.75 | 14.10 | -0.25 | -1.74% | 10 | 320 | 53.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 130.36 | 131.80 | 133.00 | 0.00 | - | 3 | 0 | 186.52% |
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 131.70 | 132.95 | 0.00 | - | - | 0 | 114.50% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 124.91 | 131.90 | 132.80 | 0.00 | - | 3 | 0 | 83.35% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 101.69% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 72.52% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 131.80 | 132.90 | 0.00 | - | 2 | 0 | 44.70% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 115.95 | 132.00 | 133.25 | 0.00 | - | 1 | 1 | 36.52% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 31.53% |
© 2024 Yahoo. All rights reserved.