Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 155.40 | 149.30 | 149.75 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 326.22% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 136.76 | 149.20 | 151.20 | 0.00 | - | 1 | 181 | 155.66% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA250117C00025000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 171.50 | 150.40 | 151.30 | 0.00 | - | 50 | 885 | 133.50% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 146.35 | 150.80 | 152.65 | 0.00 | - | 5 | 30 | 119.60% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 322.61% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 151.75 | 153.80 | 0.00 | - | 27 | 63 | 110.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 589 | 356.25% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,399 | 125.78% |
| TSLA240920P00025000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 1,641 | 106.25% |
| TSLA241018P00025000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 180 | 98.44% |
| TSLA250117P00025000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 4,743 | 86.72% |
| TSLA250620P00025000 | 2024-04-29 11:45AM EDT | 2025-06-20 | 0.19 | 0.15 | 0.20 | 0.00 | - | 10 | 456 | 79.00% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.27 | 0.24 | 0.30 | 0.00 | - | 12 | 34 | 75.78% |
| TSLA251219P00025000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 0.39 | 0.36 | 0.47 | 0.00 | - | 11 | 796 | 74.27% |
© 2024 Yahoo. All rights reserved.