Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 262.50% |
| TSLA240517C00335000 | 2024-05-07 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,382 | 125.00% |
| TSLA240524C00335000 | 2024-05-08 2:20PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 239 | 98.44% |
| TSLA240531C00335000 | 2024-05-08 10:47AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 37 | 86.72% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.06 | 0.00 | - | 82 | 52 | 79.69% |
| TSLA240621C00335000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 0.31 | 0.06 | 0.08 | 0.00 | - | 1 | 1,368 | 70.31% |
| TSLA240719C00335000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.22 | 0.00 | - | 2 | 741 | 62.35% |
| TSLA240816C00335000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 0.50 | 0.51 | 0.54 | -0.41 | -45.05% | 8 | 325 | 60.01% |
| TSLA240920C00335000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 1.08 | 0.84 | 0.88 | 0.00 | - | 2 | 483 | 55.84% |
| TSLA241018C00335000 | 2024-05-08 2:46PM EDT | 2024-10-18 | 1.32 | 1.27 | 1.33 | -0.79 | -37.44% | 3 | 445 | 54.64% |
| TSLA241115C00335000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 2.03 | 1.98 | 2.06 | -2.65 | -56.62% | 27 | 95 | 54.98% |
| TSLA250321C00335000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 5.32 | 5.15 | 5.35 | -1.95 | -26.82% | 3 | 238 | 53.33% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 11.44 | 11.55 | 12.05 | 0.00 | - | 1 | 183 | 54.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 159.75 | 161.25 | 0.00 | - | 1 | 0 | 57.12% |
| TSLA241018P00335000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 142.50 | 159.70 | 160.80 | 0.00 | - | - | 0 | 47.12% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 86.11% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 41.77% |
© 2024 Yahoo. All rights reserved.