Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 275.00% |
| TSLA240517C00340000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,072 | 128.13% |
| TSLA240524C00340000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 411 | 96.88% |
| TSLA240531C00340000 | 2024-05-09 1:53PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 640 | 87.50% |
| TSLA240607C00340000 | 2024-05-09 11:46AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 111 | 80.47% |
| TSLA240621C00340000 | 2024-05-09 9:44AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 2,718 | 71.48% |
| TSLA240719C00340000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 21 | 332 | 63.18% |
| TSLA240816C00340000 | 2024-05-09 10:49AM EDT | 2024-08-16 | 0.47 | 0.41 | 0.43 | -0.04 | -7.84% | 3 | 177 | 60.35% |
| TSLA240920C00340000 | 2024-05-09 12:24PM EDT | 2024-09-20 | 0.70 | 0.68 | 0.70 | -0.14 | -16.67% | 29 | 1,319 | 55.96% |
| TSLA241018C00340000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 1.23 | 1.04 | 1.07 | 0.00 | - | 4 | 1,605 | 54.64% |
| TSLA241115C00340000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 1.99 | 1.63 | 1.68 | 0.00 | - | 1 | 64 | 54.80% |
| TSLA241220C00340000 | 2024-05-08 9:54AM EDT | 2024-12-20 | 2.50 | 2.22 | 2.29 | 0.00 | - | 17 | 365 | 53.60% |
| TSLA250117C00340000 | 2024-05-09 2:30PM EDT | 2025-01-17 | 2.85 | 2.83 | 2.89 | -0.35 | -10.94% | 5 | 3,930 | 53.21% |
| TSLA250321C00340000 | 2024-05-08 12:07PM EDT | 2025-03-21 | 5.10 | 4.45 | 4.60 | 0.00 | - | 3 | 105 | 53.09% |
| TSLA250620C00340000 | 2024-05-08 2:52PM EDT | 2025-06-20 | 8.04 | 7.30 | 7.45 | 0.00 | - | 43 | 2,999 | 53.41% |
| TSLA250919C00340000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 11.02 | 10.40 | 10.70 | 0.00 | - | 2 | 195 | 53.93% |
| TSLA251219C00340000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 14.36 | 13.95 | 14.30 | -3.44 | -19.33% | 2 | 2,327 | 54.81% |
| TSLA260116C00340000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 16.20 | 15.00 | 15.40 | 0.00 | - | 129 | 924 | 55.01% |
| TSLA260618C00340000 | 2024-05-09 11:38AM EDT | 2026-06-18 | 21.53 | 21.05 | 21.45 | -0.87 | -3.88% | 7 | 3,576 | 56.15% |
| TSLA261218C00340000 | 2024-05-09 11:55AM EDT | 2026-12-18 | 28.33 | 27.55 | 28.30 | -0.79 | -2.71% | 7 | 506 | 56.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 135.60% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 167.60 | 168.35 | 0.00 | - | - | 0 | 60.94% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 55.93% |
| TSLA241115P00340000 | 2024-05-09 9:36AM EDT | 2024-11-15 | 166.20 | 167.15 | 168.15 | -2.20 | -1.31% | 5 | 0 | 40.87% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 167.10 | 168.10 | 0.00 | - | 21 | 5 | 34.62% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 51.00% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 168.15 | 169.25 | 0.00 | - | 7 | 1,174 | 30.18% |
| TSLA260116P00340000 | 2024-05-08 11:01AM EDT | 2026-01-16 | 165.90 | 168.05 | 169.20 | -0.29 | -0.17% | 1 | 136 | 29.30% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 169.30 | 170.80 | 0.00 | - | 1 | 24 | 30.77% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 168.70 | 173.25 | 0.00 | - | - | 2 | 32.07% |
© 2024 Yahoo. All rights reserved.