Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00120000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 61.49 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.00% |
| TSLA240517C00120000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 61.65 | 0.00 | 0.00 | 0.00 | - | 15 | 762 | 0.00% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 66.84 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA240607C00120000 | 2024-05-03 12:47PM EDT | 2024-06-07 | 61.20 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA240621C00120000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,064 | 0.00% |
| TSLA240719C00120000 | 2024-05-03 11:07AM EDT | 2024-07-19 | 61.60 | 0.00 | 0.00 | 0.00 | - | 15 | 713 | 0.00% |
| TSLA240816C00120000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 67.80 | 0.00 | 0.00 | 0.00 | - | 312 | 843 | 0.00% |
| TSLA240920C00120000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 632 | 0.00% |
| TSLA241018C00120000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 65.86 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| TSLA241115C00120000 | 2024-05-03 10:20AM EDT | 2024-11-15 | 70.00 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| TSLA241220C00120000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 70.64 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| TSLA250117C00120000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 71.90 | 0.00 | 0.00 | 0.00 | - | 32 | 7,277 | 0.00% |
| TSLA250321C00120000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 75.15 | 0.00 | 0.00 | 0.00 | - | 12 | 237 | 0.00% |
| TSLA250620C00120000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 81.14 | 0.00 | 0.00 | 0.00 | - | 3 | 496 | 0.00% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 2025-09-19 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA251219C00120000 | 2024-05-03 3:25PM EDT | 2025-12-19 | 85.45 | 0.00 | 0.00 | 0.00 | - | 23 | 557 | 0.00% |
| TSLA260116C00120000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 99.26 | 0.00 | 0.00 | 0.00 | - | 25 | 441 | 0.00% |
| TSLA260618C00120000 | 2024-05-03 10:05AM EDT | 2026-06-18 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| TSLA261218C00120000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 97.35 | 0.00 | 0.00 | 0.00 | - | 75 | 201 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00120000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,281 | 7,812 | 50.00% |
| TSLA240517P00120000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 28,212 | 50.00% |
| TSLA240524P00120000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 5,449 | 50.00% |
| TSLA240531P00120000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 2,139 | 25.00% |
| TSLA240607P00120000 | 2024-05-03 10:04AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 401 | 870 | 25.00% |
| TSLA240614P00120000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TSLA240621P00120000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 231 | 15,973 | 25.00% |
| TSLA240719P00120000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 182 | 3,605 | 25.00% |
| TSLA240816P00120000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 34 | 3,769 | 12.50% |
| TSLA240920P00120000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 24 | 4,982 | 12.50% |
| TSLA241018P00120000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 53 | 2,491 | 12.50% |
| TSLA241115P00120000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 3,454 | 12.50% |
| TSLA241220P00120000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 5.02 | 0.00 | 0.00 | 0.00 | - | 17 | 5,081 | 12.50% |
| TSLA250117P00120000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.72 | 0.00 | 0.00 | 0.00 | - | 123 | 21,467 | 12.50% |
| TSLA250321P00120000 | 2024-05-03 12:50PM EDT | 2025-03-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,683 | 12.50% |
| TSLA250620P00120000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 102 | 4,291 | 6.25% |
| TSLA250919P00120000 | 2024-05-02 1:31PM EDT | 2025-09-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,707 | 6.25% |
| TSLA251219P00120000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4,456 | 6.25% |
| TSLA260116P00120000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 14.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,925 | 6.25% |
| TSLA260618P00120000 | 2024-05-02 11:39AM EDT | 2026-06-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,810 | 6.25% |
| TSLA261218P00120000 | 2024-05-03 12:18PM EDT | 2026-12-18 | 20.75 | 0.00 | 0.00 | 0.00 | - | 20 | 2,296 | 6.25% |
© 2024 Yahoo. All rights reserved.