Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 702 | 150.00% |
| TSLA240621C00390000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 3,381 | 78.91% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.11 | 0.00 | - | 2 | 466 | 69.43% |
| TSLA240816C00390000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 0.34 | 0.25 | 0.27 | 0.00 | - | 1 | 596 | 65.38% |
| TSLA240920C00390000 | 2024-05-09 9:53AM EDT | 2024-09-20 | 0.46 | 0.41 | 0.44 | -0.22 | -32.35% | 1 | 945 | 59.96% |
| TSLA241115C00390000 | 2024-05-08 9:51AM EDT | 2024-11-15 | 1.12 | 0.98 | 1.02 | 0.00 | - | 1 | 69 | 57.25% |
| TSLA241220C00390000 | 2024-05-09 11:10AM EDT | 2024-12-20 | 1.41 | 1.36 | 1.41 | -0.13 | -8.44% | 1 | 552 | 55.59% |
| TSLA250117C00390000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 1.78 | 1.77 | 1.82 | -0.21 | -10.55% | 4 | 2,230 | 54.96% |
| TSLA250321C00390000 | 2024-05-08 2:47PM EDT | 2025-03-21 | 3.20 | 2.89 | 2.99 | 0.00 | - | 5 | 170 | 54.23% |
| TSLA250620C00390000 | 2024-05-09 11:24AM EDT | 2025-06-20 | 5.10 | 4.95 | 5.10 | -0.35 | -6.42% | 22 | 4,106 | 53.96% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 2025-09-19 | 9.80 | 7.40 | 7.65 | 0.00 | - | 1 | 65 | 54.16% |
| TSLA251219C00390000 | 2024-05-09 11:38AM EDT | 2025-12-19 | 10.35 | 10.30 | 10.65 | -1.65 | -13.75% | 1 | 8,607 | 54.79% |
| TSLA260116C00390000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 13.50 | 11.30 | 11.55 | 0.00 | - | 4 | 887 | 54.98% |
| TSLA260618C00390000 | 2024-05-07 10:36AM EDT | 2026-06-18 | 17.46 | 16.65 | 16.95 | -1.79 | -9.30% | 1 | 2,018 | 55.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 216.40 | 217.10 | 0.00 | - | 13 | 0 | 100.59% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 215.27 | 216.20 | 217.35 | 0.00 | - | 1 | 0 | 45.63% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 208.50 | 216.15 | 217.70 | 0.00 | - | 6 | 0 | 35.14% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 206.85 | 211.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 40.23% |
| TSLA260618P00390000 | 2024-05-06 3:50PM EDT | 2026-06-18 | 206.69 | 216.25 | 217.65 | 0.00 | - | 4 | 3 | 28.17% |
© 2024 Yahoo. All rights reserved.