Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,859.96% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 463.53% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 146.45 | 147.70 | 0.00 | - | 100 | 163 | 253.47% |
| TSLA241018C00035000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 158.80 | 139.85 | 141.30 | 0.00 | - | 5 | 6 | 140.97% |
| TSLA250117C00035000 | 2024-04-29 10:30AM EDT | 2025-01-17 | 152.61 | 140.85 | 141.70 | 0.00 | - | 10 | 1,050 | 124.32% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 141.50 | 143.45 | 0.00 | - | 1 | 15 | 110.38% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 350.83% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.00 | 142.90 | 144.95 | 0.00 | - | 35 | 106 | 102.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 293.75% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-05-08 12:02PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 1,284 | 103.91% |
| TSLA240920P00035000 | 2024-05-07 2:17PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 105 | 1,008 | 95.70% |
| TSLA241018P00035000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 10 | 217 | 89.06% |
| TSLA250117P00035000 | 2024-05-07 12:13PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 1,807 | 79.30% |
| TSLA250620P00035000 | 2024-05-01 10:07AM EDT | 2025-06-20 | 0.41 | 0.35 | 0.41 | 0.00 | - | 3 | 464 | 72.71% |
| TSLA250919P00035000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 0.53 | 0.52 | 0.60 | 0.00 | - | 24 | 195 | 69.87% |
| TSLA251219P00035000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 0.80 | 0.74 | 0.80 | -0.01 | -1.23% | 1 | 586 | 67.87% |
© 2024 Yahoo. All rights reserved.