Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00430000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.33 | 0.00 | - | 5 | 1,431 | 112.31% |
| TSLA240719C00430000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.39 | +0.01 | +12.50% | 34 | 198 | 85.74% |
| TSLA240816C00430000 | 2024-05-17 1:45PM EDT | 2024-08-16 | 0.20 | 0.03 | 0.51 | +0.01 | +5.26% | 4 | 1,238 | 73.73% |
| TSLA240920C00430000 | 2024-05-14 10:01AM EDT | 2024-09-20 | 0.35 | 0.04 | 0.68 | 0.00 | - | 200 | 2,176 | 64.94% |
| TSLA241115C00430000 | 2024-05-17 12:30PM EDT | 2024-11-15 | 0.90 | 0.78 | 1.18 | +0.12 | +15.38% | 3 | 349 | 62.28% |
| TSLA241220C00430000 | 2024-05-17 1:15PM EDT | 2024-12-20 | 1.17 | 0.83 | 1.49 | +0.05 | +4.46% | 2 | 344 | 58.59% |
| TSLA250117C00430000 | 2024-05-17 11:32AM EDT | 2025-01-17 | 1.50 | 1.14 | 1.84 | +0.14 | +10.29% | 4 | 1,302 | 57.51% |
| TSLA250321C00430000 | 2024-05-16 11:17AM EDT | 2025-03-21 | 2.30 | 2.07 | 2.50 | 0.00 | - | 1 | 332 | 55.42% |
| TSLA250620C00430000 | 2024-05-16 3:13PM EDT | 2025-06-20 | 3.92 | 4.15 | 4.35 | 0.00 | - | 2 | 269 | 55.35% |
| TSLA250919C00430000 | 2024-05-08 9:31AM EDT | 2025-09-19 | 5.95 | 5.25 | 7.40 | -0.05 | -0.83% | 6 | 97 | 54.87% |
| TSLA251219C00430000 | 2024-05-16 2:18PM EDT | 2025-12-19 | 8.57 | 8.95 | 9.40 | 0.00 | - | 1 | 833 | 55.60% |
| TSLA260116C00430000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 8.29 | 9.80 | 10.25 | 0.00 | - | 1 | 380 | 55.69% |
| TSLA260618C00430000 | 2024-05-16 3:29PM EDT | 2026-06-18 | 14.55 | 14.45 | 16.00 | 0.00 | - | 5 | 664 | 56.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 255.35 | 251.70 | 254.75 | 0.00 | - | 1 | 0 | 51.17% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 115.41% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 235.15 | 248.70 | 256.40 | 0.00 | - | 2 | 0 | 49.05% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 50.94% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.