Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00320000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00320000 | 2024-05-08 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240524C00320000 | 2024-05-08 11:33AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240531C00320000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240607C00320000 | 2024-05-07 1:19PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240621C00320000 | 2024-05-07 10:30AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TSLA240719C00320000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240816C00320000 | 2024-05-08 10:51AM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | -0.14 | -17.50% | 2 | 0 | 25.00% |
| TSLA240920C00320000 | 2024-05-08 11:51AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | -0.17 | -12.88% | 10 | 0 | 25.00% |
| TSLA241018C00320000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 1.62 | 0.00 | 0.00 | -0.38 | -19.00% | 19 | 0 | 12.50% |
| TSLA241115C00320000 | 2024-05-08 11:06AM EDT | 2024-11-15 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241220C00320000 | 2024-05-08 10:48AM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA250117C00320000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15,119 | 0 | 12.50% |
| TSLA250321C00320000 | 2024-05-08 9:33AM EDT | 2025-03-21 | 6.15 | 0.00 | 0.00 | -1.10 | -15.17% | 1 | 0 | 12.50% |
| TSLA250620C00320000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00320000 | 2024-05-02 2:10PM EDT | 2025-09-19 | 15.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA251219C00320000 | 2024-05-08 9:59AM EDT | 2025-12-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260116C00320000 | 2024-05-08 1:57PM EDT | 2026-01-16 | 18.25 | 0.00 | 0.00 | -1.55 | -7.83% | 4 | 0 | 12.50% |
| TSLA260618C00320000 | 2024-05-08 10:04AM EDT | 2026-06-18 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218C00320000 | 2024-05-08 12:12PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | -1.75 | -5.19% | 2 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 145.55 | 0.00 | 0.00 | +3.65 | +2.57% | 7,385 | 0 | 0.00% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 146.00 | 0.00 | 0.00 | +19.65 | +15.55% | 50 | 0 | 0.00% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241115P00320000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 135.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00320000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 146.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA250321P00320000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 141.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00320000 | 2024-04-30 10:03AM EDT | 2025-12-19 | 138.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260116P00320000 | 2024-05-02 2:58PM EDT | 2026-01-16 | 144.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSLA260618P00320000 | 2024-05-08 9:52AM EDT | 2026-06-18 | 151.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 149.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.