Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240524C00325000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240531C00325000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240607C00325000 | 2024-05-08 12:13PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240621C00325000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240719C00325000 | 2024-05-08 10:37AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA240816C00325000 | 2024-05-08 12:57PM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00325000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TSLA241018C00325000 | 2024-05-08 1:47PM EDT | 2024-10-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA241115C00325000 | 2024-05-07 3:28PM EDT | 2024-11-15 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250321C00325000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00325000 | 2024-05-07 3:48PM EDT | 2025-09-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 134.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 143.10 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 151.40 | 152.65 | 0.00 | - | 1 | 115 | 34.11% |
© 2024 Yahoo. All rights reserved.