Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 168.75% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 424 | 89.45% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 112 | 77.34% |
| TSLA240816C00460000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 0.21 | 0.14 | 0.19 | 0.00 | - | 1 | 1,229 | 71.39% |
| TSLA240920C00460000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.41 | 0.27 | 0.29 | 0.00 | - | 2 | 486 | 65.33% |
| TSLA241220C00460000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 0.85 | 0.87 | 0.91 | -0.20 | -19.05% | 209 | 2,286 | 59.06% |
| TSLA250117C00460000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 1.15 | 1.11 | 1.18 | -0.23 | -16.67% | 3 | 5,975 | 57.93% |
| TSLA250620C00460000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 3.43 | 3.25 | 3.35 | -0.38 | -9.97% | 1 | 735 | 55.31% |
| TSLA250919C00460000 | 2024-05-07 12:51PM EDT | 2025-09-19 | 6.06 | 5.00 | 5.35 | 0.00 | - | 10 | 192 | 55.13% |
| TSLA251219C00460000 | 2024-05-08 12:40PM EDT | 2025-12-19 | 7.44 | 7.25 | 7.50 | -2.20 | -22.82% | 10 | 1,333 | 55.24% |
| TSLA260116C00460000 | 2024-05-08 9:37AM EDT | 2026-01-16 | 8.00 | 8.00 | 8.25 | -2.42 | -23.22% | 1 | 1,587 | 55.35% |
| TSLA260618C00460000 | 2024-05-06 11:10AM EDT | 2026-06-18 | 12.80 | 12.50 | 12.80 | -2.67 | -17.26% | 2 | 1,286 | 56.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 367.48% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 285.15 | 285.90 | 0.00 | - | 1 | 0 | 67.19% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 284.95 | 286.05 | 0.00 | - | 2 | 0 | 55.74% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 51.32% |
© 2024 Yahoo. All rights reserved.