Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-05-08 11:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,886 | 175.00% |
| TSLA240621C00480000 | 2024-05-08 10:51AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 5,647 | 92.97% |
| TSLA240719C00480000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 0.14 | 0.07 | 0.08 | 0.00 | - | 1 | 589 | 80.47% |
| TSLA240920C00480000 | 2024-05-06 1:13PM EDT | 2024-09-20 | 0.39 | 0.24 | 0.27 | 0.00 | - | 21 | 1,041 | 67.09% |
| TSLA250117C00480000 | 2024-05-08 11:51AM EDT | 2025-01-17 | 1.06 | 1.01 | 1.07 | -0.19 | -15.20% | 11 | 5,757 | 59.13% |
| TSLA250620C00480000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 3.04 | 2.98 | 3.10 | -0.31 | -9.25% | 2 | 926 | 56.23% |
| TSLA250919C00480000 | 2024-05-07 10:03AM EDT | 2025-09-19 | 4.60 | 4.60 | 4.90 | -0.75 | -14.02% | 2 | 2,452 | 55.81% |
| TSLA251219C00480000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 8.35 | 6.65 | 6.95 | 0.00 | - | 1 | 1,557 | 55.79% |
| TSLA260116C00480000 | 2024-05-07 2:51PM EDT | 2026-01-16 | 7.25 | 7.35 | 7.60 | -0.90 | -11.04% | 1 | 1,146 | 55.81% |
| TSLA260618C00480000 | 2024-05-07 3:53PM EDT | 2026-06-18 | 12.60 | 11.75 | 12.00 | 0.00 | - | 17 | 4,550 | 56.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 298.49 | 304.35 | 305.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 59.22% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 309.10 | 313.95 | 0.00 | - | 10 | 0 | 54.13% |
| TSLA260116P00480000 | 2024-05-07 2:11PM EDT | 2026-01-16 | 309.00 | 303.90 | 305.70 | +7.44 | +2.47% | 1 | 1 | 30.08% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 303.65 | 306.05 | 0.00 | - | 4 | 2 | 30.95% |
© 2024 Yahoo. All rights reserved.