Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 312.50% |
| TSLA240517C00290000 | 2024-05-10 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,042 | 112.50% |
| TSLA240524C00290000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 174 | 91.41% |
| TSLA240531C00290000 | 2024-05-09 10:47AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.00 | 0.00 | - | 11 | 85 | 73.44% |
| TSLA240607C00290000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.07 | 0.00 | - | 101 | 124 | 72.66% |
| TSLA240614C00290000 | 2024-05-09 12:41PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.13 | 0.00 | - | 60 | 34 | 68.16% |
| TSLA240621C00290000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 13 | 6,225 | 64.26% |
| TSLA240719C00290000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 49 | 1,691 | 57.72% |
| TSLA240816C00290000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 0.73 | 0.71 | 0.74 | -0.11 | -13.10% | 98 | 17,535 | 55.30% |
| TSLA240920C00290000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 1.22 | 1.17 | 1.22 | -0.20 | -14.08% | 42 | 1,137 | 52.04% |
| TSLA241018C00290000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 1.80 | 1.77 | 1.83 | -0.32 | -15.09% | 7 | 359 | 51.40% |
| TSLA241115C00290000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 3.20 | 2.70 | 2.81 | 0.00 | - | 7 | 292 | 52.24% |
| TSLA241220C00290000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.70 | -0.63 | -14.72% | 41 | 1,261 | 51.38% |
| TSLA250117C00290000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.55 | -0.60 | -11.54% | 337 | 5,508 | 51.24% |
| TSLA250321C00290000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 7.20 | 6.70 | 6.95 | -1.47 | -16.96% | 11 | 913 | 51.86% |
| TSLA250620C00290000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 10.52 | 10.30 | 10.60 | -1.08 | -9.31% | 2 | 2,658 | 52.66% |
| TSLA250919C00290000 | 2024-05-10 2:45PM EDT | 2025-09-19 | 14.30 | 13.95 | 14.45 | -7.15 | -33.33% | 3 | 167 | 53.42% |
| TSLA251219C00290000 | 2024-05-10 12:19PM EDT | 2025-12-19 | 18.25 | 17.85 | 18.50 | -1.45 | -7.36% | 7 | 1,458 | 54.39% |
| TSLA260116C00290000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 19.60 | 19.10 | 19.75 | -2.00 | -9.26% | 12 | 2,229 | 54.71% |
| TSLA260618C00290000 | 2024-05-10 3:28PM EDT | 2026-06-18 | 26.13 | 24.70 | 26.65 | -1.53 | -5.53% | 20 | 1,114 | 55.75% |
| TSLA261218C00290000 | 2024-05-10 11:19AM EDT | 2026-12-18 | 33.50 | 31.65 | 34.35 | -1.45 | -4.15% | 18 | 2,350 | 56.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00290000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 115.36 | 118.70 | 123.30 | 0.00 | - | 4 | 0 | 651.95% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00290000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 121.30 | 120.80 | 122.10 | +2.81 | +2.37% | 3 | 5 | 80.71% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 120.85 | 121.95 | 0.00 | - | 5 | 0 | 59.96% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 105.60 | 120.90 | 121.95 | 0.00 | - | 4 | 1 | 50.81% |
| TSLA240920P00290000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 118.00 | 120.85 | 122.00 | 0.00 | - | 30 | 10 | 44.46% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 115.42 | 120.85 | 123.40 | 0.00 | - | 14 | 7 | 47.94% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 111.18 | 120.85 | 123.30 | 0.00 | - | 1 | 12 | 43.56% |
| TSLA250117P00290000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 115.67 | 120.90 | 123.55 | 0.00 | - | 15 | 3,645 | 42.26% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 121.15 | 123.50 | 0.00 | - | 1 | 16 | 37.63% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 122.05 | 124.25 | 0.00 | - | 6 | 546 | 35.68% |
| TSLA250919P00290000 | 2024-05-07 9:48AM EDT | 2025-09-19 | 116.00 | 122.25 | 126.55 | 0.00 | - | 3 | 146 | 37.79% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 124.10 | 127.20 | 0.00 | - | 6 | 1,284 | 36.00% |
| TSLA260116P00290000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 123.25 | 124.65 | 127.50 | +0.13 | +0.11% | 1 | 174 | 35.71% |
| TSLA260618P00290000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 121.40 | 125.90 | 129.70 | 0.00 | - | 5 | 285 | 35.27% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 128.55 | 132.20 | 0.00 | - | 50 | 57 | 34.76% |
© 2024 Yahoo. All rights reserved.