Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 237.50% |
| TSLA240517C00310000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,375 | 112.50% |
| TSLA240524C00310000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 84.38% |
| TSLA240531C00310000 | 2024-05-08 9:54AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 89 | 80.86% |
| TSLA240607C00310000 | 2024-05-09 9:44AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 29 | 32 | 74.22% |
| TSLA240621C00310000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 3 | 3,594 | 65.23% |
| TSLA240719C00310000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 22 | 621 | 58.89% |
| TSLA240816C00310000 | 2024-05-09 12:01PM EDT | 2024-08-16 | 0.66 | 0.61 | 0.63 | -0.04 | -5.71% | 11 | 1,272 | 57.03% |
| TSLA240920C00310000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 1.03 | 1.03 | 1.05 | -0.27 | -20.45% | 25 | 1,316 | 53.59% |
| TSLA241018C00310000 | 2024-05-08 11:52AM EDT | 2024-10-18 | 1.98 | 1.56 | 1.61 | 0.00 | - | 1 | 127 | 52.83% |
| TSLA241115C00310000 | 2024-05-09 1:51PM EDT | 2024-11-15 | 2.49 | 2.42 | 2.48 | -0.48 | -16.16% | 1 | 372 | 53.50% |
| TSLA241220C00310000 | 2024-05-09 1:42PM EDT | 2024-12-20 | 3.30 | 3.25 | 3.30 | -0.45 | -12.00% | 56 | 1,085 | 52.62% |
| TSLA250117C00310000 | 2024-05-09 11:42AM EDT | 2025-01-17 | 4.15 | 4.00 | 4.15 | -0.41 | -8.99% | 30 | 5,202 | 52.42% |
| TSLA250321C00310000 | 2024-05-09 11:37AM EDT | 2025-03-21 | 6.35 | 6.15 | 6.30 | -1.50 | -19.11% | 6 | 604 | 52.69% |
| TSLA250620C00310000 | 2024-05-09 1:42PM EDT | 2025-06-20 | 9.83 | 9.60 | 9.80 | -1.07 | -9.82% | 41 | 2,197 | 53.36% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 2025-09-19 | 16.85 | 13.15 | 13.55 | 0.00 | - | 1 | 342 | 54.02% |
| TSLA251219C00310000 | 2024-05-09 12:31PM EDT | 2025-12-19 | 17.60 | 17.00 | 17.35 | -0.74 | -4.03% | 8 | 1,822 | 54.80% |
| TSLA260116C00310000 | 2024-05-09 11:22AM EDT | 2026-01-16 | 18.66 | 18.25 | 18.55 | -0.84 | -4.31% | 2 | 857 | 55.08% |
| TSLA260618C00310000 | 2024-05-09 2:02PM EDT | 2026-06-18 | 24.90 | 24.65 | 25.00 | -0.70 | -2.73% | 4 | 1,935 | 56.26% |
| TSLA261218C00310000 | 2024-05-09 10:47AM EDT | 2026-12-18 | 32.20 | 31.65 | 32.20 | -0.45 | -1.38% | 2 | 393 | 57.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 137.05 | 138.30 | 0.00 | - | 1 | 0 | 345.31% |
| TSLA240517P00310000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 135.46 | 137.05 | 138.35 | 0.00 | - | 3 | 0 | 167.38% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 137.25 | 138.20 | 0.00 | - | 1 | 0 | 68.36% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 102.40% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 137.30 | 138.10 | 0.00 | - | 12 | 0 | 32.81% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 137.20 | 138.15 | 0.00 | - | 4 | 0 | 33.79% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 137.30 | 138.30 | 0.00 | - | 1 | 0 | 35.67% |
| TSLA241220P00310000 | 2024-05-09 10:43AM EDT | 2024-12-20 | 136.04 | 137.25 | 138.00 | -3.45 | -2.47% | 1 | 0 | 0.00% |
| TSLA250117P00310000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 137.00 | 137.20 | 138.15 | +5.25 | +3.98% | 5 | 515 | 27.39% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 137.40 | 138.40 | 0.00 | - | 1 | 0 | 29.22% |
| TSLA250620P00310000 | 2024-05-08 11:46AM EDT | 2025-06-20 | 135.85 | 137.95 | 138.90 | 0.00 | - | 3 | 232 | 29.71% |
| TSLA250919P00310000 | 2024-05-08 12:36PM EDT | 2025-09-19 | 138.02 | 138.75 | 139.95 | 0.00 | - | 3 | 122 | 31.34% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 140.05 | 141.05 | 0.00 | - | 1 | 1,043 | 31.92% |
| TSLA260116P00310000 | 2024-05-08 3:46PM EDT | 2026-01-16 | 139.30 | 140.35 | 141.45 | 0.00 | - | 6 | 130 | 32.14% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 142.00 | 143.45 | 0.00 | - | 3 | 138 | 32.48% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 140.82 | 144.50 | 145.80 | 0.00 | - | 1 | 12 | 32.50% |
© 2024 Yahoo. All rights reserved.