Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00315000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00315000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240524C00315000 | 2024-05-08 2:48PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240531C00315000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621C00315000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240719C00315000 | 2024-05-08 2:12PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240816C00315000 | 2024-05-08 12:02PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00315000 | 2024-05-08 11:50AM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241018C00315000 | 2024-05-08 10:07AM EDT | 2024-10-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241115C00315000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250321C00315000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00315000 | 2024-05-02 10:02AM EDT | 2025-09-19 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 140.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 39.26% |
| TSLA240920P00315000 | 2024-04-29 11:46AM EDT | 2024-09-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-07 12:21PM EDT | 2025-09-19 | 138.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.