Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 530 | 150.00% |
| TSLA240621C00410000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 897 | 82.81% |
| TSLA240719C00410000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 0.18 | 0.10 | 0.11 | 0.00 | - | 365 | 547 | 72.07% |
| TSLA240816C00410000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 0.45 | 0.25 | 0.27 | 0.00 | - | 1 | 141 | 67.92% |
| TSLA240920C00410000 | 2024-05-08 12:06PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.42 | -0.09 | -18.37% | 4 | 837 | 62.01% |
| TSLA241115C00410000 | 2024-05-07 9:55AM EDT | 2024-11-15 | 1.23 | 0.93 | 0.97 | 0.00 | - | 1 | 104 | 58.95% |
| TSLA241220C00410000 | 2024-05-08 10:50AM EDT | 2024-12-20 | 1.35 | 1.28 | 1.33 | -0.20 | -12.90% | 4 | 162 | 57.10% |
| TSLA250117C00410000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.69 | -0.24 | -12.37% | 30 | 4,466 | 56.24% |
| TSLA250321C00410000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 2.79 | 2.70 | 2.77 | -0.61 | -17.94% | 1 | 191 | 55.33% |
| TSLA250620C00410000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 4.65 | 4.60 | 4.70 | -0.67 | -12.59% | 31 | 1,647 | 54.75% |
| TSLA250919C00410000 | 2024-05-06 11:57AM EDT | 2025-09-19 | 9.14 | 6.90 | 7.15 | 0.00 | - | 1 | 113 | 54.84% |
| TSLA251219C00410000 | 2024-05-08 12:03PM EDT | 2025-12-19 | 9.90 | 9.70 | 9.95 | -1.41 | -12.47% | 1 | 1,076 | 55.35% |
| TSLA260116C00410000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 12.40 | 10.50 | 10.85 | 0.00 | - | 1 | 724 | 55.42% |
| TSLA260618C00410000 | 2024-05-08 9:43AM EDT | 2026-06-18 | 15.44 | 15.70 | 15.90 | -3.08 | -16.63% | 3 | 2,319 | 56.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 142.89% |
| TSLA250117P00410000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 228.88 | 235.20 | 236.10 | 0.00 | - | 1 | 1 | 44.87% |
| TSLA250620P00410000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 216.35 | 235.15 | 236.20 | 0.00 | - | 1 | 0 | 36.74% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 215.75 | 235.10 | 236.40 | 0.00 | - | 4 | 0 | 32.20% |
| TSLA260116P00410000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 217.15 | 234.75 | 236.15 | 0.00 | - | 485 | 0 | 29.64% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 217.20 | 234.20 | 236.55 | 0.00 | - | 2 | 0 | 29.10% |
© 2024 Yahoo. All rights reserved.