Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:405.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00405000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 4 | 225 | 74.61% |
| TSLA240816C00405000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 0.42 | 0.20 | 0.22 | 0.00 | - | 100 | 366 | 68.56% |
| TSLA240920C00405000 | 2024-05-10 10:40AM EDT | 2024-09-20 | 0.36 | 0.33 | 0.35 | -0.09 | -20.00% | 1 | 1,360 | 62.50% |
| TSLA241115C00405000 | 2024-05-10 10:44AM EDT | 2024-11-15 | 0.79 | 0.76 | 0.80 | -0.16 | -16.84% | 1 | 38 | 58.94% |
| TSLA250321C00405000 | 2024-05-09 3:28PM EDT | 2025-03-21 | 2.49 | 2.25 | 2.32 | 0.00 | - | 1 | 105 | 54.93% |
| TSLA250919C00405000 | 2024-05-10 1:11PM EDT | 2025-09-19 | 6.20 | 6.00 | 6.30 | -1.93 | -23.74% | 2 | 140 | 54.46% |
| TSLA251219C00405000 | 2024-05-09 10:44AM EDT | 2025-12-19 | 9.35 | 8.65 | 8.90 | -0.50 | -5.08% | 3 | 521 | 55.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 2024-07-19 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 2024-09-20 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 2025-09-19 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 2025-12-19 | 200.90 | 226.75 | 231.70 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.