Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00040000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 140.97 | 137.35 | 138.30 | 0.00 | - | 10 | 9 | 300.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 472.63% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 106.80 | 136.85 | 139.50 | 0.00 | - | 1 | 122 | 116.11% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 147.80 | 138.15 | 141.40 | 0.00 | - | 1 | 11,238 | 115.33% |
| TSLA250620C00040000 | 2024-04-29 2:06PM EDT | 2025-06-20 | 156.60 | 140.05 | 142.35 | 0.00 | - | 3 | 31 | 104.07% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 2025-09-19 | 109.90 | 140.00 | 144.50 | 0.00 | - | 40 | 3 | 101.47% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 144.65 | 148.00 | 0.00 | - | 1 | 43 | 115.75% |
| TSLA260116C00040000 | 2024-05-06 1:25PM EDT | 2026-01-16 | 150.00 | 141.35 | 144.75 | 0.00 | - | 1 | 56 | 95.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,046 | 275.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-05-01 9:42AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 421 | 101.56% |
| TSLA240920P00040000 | 2024-05-07 11:33AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 11,043 | 91.80% |
| TSLA241018P00040000 | 2024-05-07 11:10AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.09 | 0.00 | - | 19 | 532 | 85.94% |
| TSLA250117P00040000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 0.18 | 0.15 | 0.21 | 0.00 | - | 1 | 15,846 | 76.95% |
| TSLA250620P00040000 | 2024-05-06 2:47PM EDT | 2025-06-20 | 0.47 | 0.44 | 0.54 | 0.00 | - | 20 | 1,616 | 70.12% |
| TSLA250919P00040000 | 2024-05-07 11:27AM EDT | 2025-09-19 | 0.73 | 0.66 | 0.80 | -0.01 | -1.35% | 3 | 778 | 67.75% |
| TSLA251219P00040000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 1.01 | 0.93 | 1.05 | +0.04 | +4.12% | 1 | 1,109 | 65.85% |
| TSLA260116P00040000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 1.09 | 1.02 | 1.13 | +0.01 | +0.93% | 62 | 2,271 | 65.36% |
© 2024 Yahoo. All rights reserved.