Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 369 | 50.00% |
| TSLA240517C00330000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,637 | 50.00% |
| TSLA240524C00330000 | 2024-05-08 11:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| TSLA240531C00330000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 50.00% |
| TSLA240607C00330000 | 2024-05-03 10:59AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 58 | 50.00% |
| TSLA240621C00330000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 5,851 | 25.00% |
| TSLA240719C00330000 | 2024-05-07 3:29PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 1,175 | 25.00% |
| TSLA240816C00330000 | 2024-05-08 10:26AM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 200 | 884 | 25.00% |
| TSLA240920C00330000 | 2024-05-08 3:17PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 2,839 | 25.00% |
| TSLA241018C00330000 | 2024-05-08 2:46PM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 25.00% |
| TSLA241115C00330000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 488 | 12.50% |
| TSLA241220C00330000 | 2024-05-08 12:05PM EDT | 2024-12-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 601 | 12.50% |
| TSLA250117C00330000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,063 | 5,686 | 12.50% |
| TSLA250321C00330000 | 2024-05-08 10:46AM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 991 | 12.50% |
| TSLA250620C00330000 | 2024-05-08 2:59PM EDT | 2025-06-20 | 8.74 | 0.00 | 0.00 | 0.00 | - | 54 | 2,292 | 12.50% |
| TSLA250919C00330000 | 2024-05-06 11:47AM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 12.50% |
| TSLA251219C00330000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 15.93 | 0.00 | 0.00 | 0.00 | - | 5 | 1,979 | 12.50% |
| TSLA260116C00330000 | 2024-05-08 3:46PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,136 | 12.50% |
| TSLA260618C00330000 | 2024-05-08 3:47PM EDT | 2026-06-18 | 23.40 | 0.00 | 0.00 | 0.00 | - | 399 | 20,469 | 6.25% |
| TSLA261218C00330000 | 2024-05-08 2:56PM EDT | 2026-12-18 | 30.30 | 0.00 | 0.00 | 0.00 | - | 73 | 8,595 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 127.86% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018P00330000 | 2024-05-08 9:32AM EDT | 2024-10-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 64.84% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 155.35 | 0.00 | 0.00 | 0.00 | - | 2,142 | 403 | 0.00% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 0.00 | 0.00 | 0.00 | - | 4 | 659 | 0.00% |
| TSLA260116P00330000 | 2024-05-08 11:48AM EDT | 2026-01-16 | 156.25 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 161.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.