Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240621C00370000 | 2024-05-08 11:28AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240719C00370000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00370000 | 2024-05-08 10:11AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00370000 | 2024-05-08 2:13PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241018C00370000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA241115C00370000 | 2024-05-03 11:03AM EDT | 2024-11-15 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA241220C00370000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117C00370000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA250321C00370000 | 2024-05-08 11:52AM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250620C00370000 | 2024-05-08 1:18PM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 2025-09-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00370000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 12.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA260116C00370000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260618C00370000 | 2024-05-07 11:53AM EDT | 2026-06-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| TSLA261218C00370000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 25.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 604.71% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 86.44% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 173.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 108.67% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 40.28% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 182.59 | 193.85 | 196.80 | 0.00 | - | 1 | 0 | 39.77% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 35.57% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 195.40 | 196.50 | 0.00 | - | 1 | 4 | 31.91% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 192.35 | 193.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 2026-12-18 | 195.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.