Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 149.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-05-02 10:38AM EDT | 2024-08-16 | 148.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 131.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 157.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00030000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 160.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00030000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 153.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-05-01 2:37PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920P00030000 | 2024-04-30 2:57PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241018P00030000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA250117P00030000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA250620P00030000 | 2024-05-06 10:08AM EDT | 2025-06-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919P00030000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA251219P00030000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA260116P00030000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.