Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00360000 | 2024-05-08 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,966 | 237.50% |
| TSLA240517C00360000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,759 | 128.13% |
| TSLA240621C00360000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 3,881 | 73.63% |
| TSLA240719C00360000 | 2024-05-08 10:06AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 11 | 572 | 65.43% |
| TSLA240816C00360000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 0.49 | 0.38 | 0.41 | 0.00 | - | 13 | 1,229 | 62.40% |
| TSLA240920C00360000 | 2024-05-08 9:36AM EDT | 2024-09-20 | 0.65 | 0.62 | 0.66 | -0.48 | -42.48% | 2 | 1,317 | 57.67% |
| TSLA241018C00360000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 0.99 | 0.94 | 0.99 | -0.56 | -36.13% | 126 | 430 | 56.06% |
| TSLA241115C00360000 | 2024-05-08 11:23AM EDT | 2024-11-15 | 1.54 | 1.47 | 1.54 | -0.40 | -20.62% | 12 | 1,196 | 55.99% |
| TSLA241220C00360000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 2.06 | 2.01 | 2.08 | -0.57 | -21.67% | 72 | 604 | 54.60% |
| TSLA250117C00360000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 2.65 | 2.56 | 2.61 | -0.60 | -18.46% | 111 | 4,280 | 54.05% |
| TSLA250321C00360000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 4.20 | 4.05 | 4.20 | -0.58 | -12.13% | 68 | 2,011 | 53.76% |
| TSLA250620C00360000 | 2024-05-07 2:46PM EDT | 2025-06-20 | 7.70 | 6.70 | 6.90 | 0.00 | - | 8 | 1,674 | 53.91% |
| TSLA250919C00360000 | 2024-05-01 3:05PM EDT | 2025-09-19 | 12.80 | 9.60 | 10.00 | 0.00 | - | 2 | 524 | 54.26% |
| TSLA251219C00360000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 12.70 | 13.00 | 13.30 | -3.64 | -22.28% | 2 | 2,394 | 54.92% |
| TSLA260116C00360000 | 2024-05-08 3:14PM EDT | 2026-01-16 | 14.15 | 14.00 | 14.35 | -2.61 | -15.57% | 20 | 1,531 | 55.07% |
| TSLA260618C00360000 | 2024-05-08 10:50AM EDT | 2026-06-18 | 20.45 | 20.00 | 20.30 | -1.55 | -7.05% | 9 | 3,323 | 56.21% |
| TSLA261218C00360000 | 2024-05-08 10:09AM EDT | 2026-12-18 | 25.90 | 26.50 | 27.15 | -2.72 | -9.50% | 3 | 82 | 56.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00360000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 182.10 | 184.45 | 186.20 | 0.00 | - | 2 | 0 | 282.81% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 184.70 | 185.90 | 0.00 | - | 2 | 0 | 144.53% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 184.40 | 185.75 | 0.00 | - | - | 0 | 64.11% |
| TSLA240920P00360000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 178.07 | 184.15 | 185.75 | 0.00 | - | 4 | 0 | 55.32% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 184.20 | 186.35 | 0.00 | - | 10 | 0 | 48.65% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 184.25 | 186.25 | 0.00 | - | 279 | 0 | 45.18% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 183.70 | 186.80 | 0.00 | - | 1 | 0 | 38.62% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 183.90 | 186.90 | 0.00 | - | 4 | 94 | 32.57% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 184.70 | 187.00 | 0.00 | - | 1 | 0 | 32.18% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 180.60 | 183.35 | 0.00 | - | 2 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.