Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00010000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 169.28 | 164.35 | 165.10 | 0.00 | - | 3 | 39 | 550.00% |
| TSLA240621C00010000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 159.17 | 164.40 | 165.20 | 0.00 | - | 6 | 264 | 328.13% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 2024-08-16 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 136.99 | 163.95 | 165.85 | 0.00 | - | 34 | 30 | 207.42% |
| TSLA250117C00010000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 168.80 | 164.70 | 166.10 | 0.00 | - | 2 | 898 | 187.11% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 144.85 | 163.45 | 166.90 | 0.00 | - | 1 | 18 | 137.31% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 2025-09-19 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 158.09 | 170.10 | 173.55 | 0.00 | - | 1 | 51 | 268.07% |
| TSLA260116C00010000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 166.35 | 165.05 | 167.50 | -3.35 | -1.97% | 225 | 1,043 | 143.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 250.00% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,339 | 6,314 | 192.19% |
| TSLA240920P00010000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 247 | 143.75% |
| TSLA250117P00010000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13,805 | 106.25% |
| TSLA250620P00010000 | 2024-05-08 3:10PM EDT | 2025-06-20 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 945 | 95.31% |
| TSLA250919P00010000 | 2024-05-08 3:10PM EDT | 2025-09-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 39 | 693 | 84.38% |
| TSLA251219P00010000 | 2024-05-08 3:43PM EDT | 2025-12-19 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 12 | 2,893 | 82.03% |
| TSLA260116P00010000 | 2024-05-08 1:18PM EDT | 2026-01-16 | 0.08 | 0.06 | 0.13 | 0.00 | - | 188 | 1,935 | 89.26% |
© 2024 Yahoo. All rights reserved.