Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 174.28 | 168.90 | 169.40 | 0.00 | - | 2 | 149 | 0.00% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 169.00 | 169.55 | 0.00 | - | 74 | 111 | 0.00% |
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 175.02 | 168.55 | 170.30 | 0.00 | - | 3 | 21 | 340.63% |
| TSLA240920C00005000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 175.25 | 168.80 | 169.90 | 0.00 | - | 1 | 507 | 0.00% |
| TSLA250117C00005000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 169.89 | 169.35 | 170.25 | -6.11 | -3.47% | 24 | 1,044 | 208.59% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 169.20 | 171.20 | 0.00 | - | 6 | 264 | 159.77% |
| TSLA250919C00005000 | 2024-05-07 9:56AM EDT | 2025-09-19 | 176.10 | 168.45 | 172.05 | 0.00 | - | 1 | 1,848 | 149.02% |
| TSLA251219C00005000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 176.13 | 169.55 | 171.70 | 0.00 | - | 2 | 327 | 160.06% |
| TSLA260116C00005000 | 2024-05-08 11:26AM EDT | 2026-01-16 | 170.90 | 169.60 | 171.70 | -2.50 | -1.44% | 40 | 953 | 157.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,127 | 312.50% |
| TSLA240816P00005000 | 2024-05-08 1:24PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 92 | 212.50% |
| TSLA240920P00005000 | 2024-05-08 1:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 629 | 50.00% |
| TSLA250117P00005000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22,812 | 131.25% |
| TSLA250620P00005000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 13,088 | 110.94% |
| TSLA250919P00005000 | 2024-05-08 1:22PM EDT | 2025-09-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 860 | 93.75% |
| TSLA251219P00005000 | 2024-05-08 12:01PM EDT | 2025-12-19 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 9,435 | 98.44% |
| TSLA260116P00005000 | 2024-05-08 11:06AM EDT | 2026-01-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 106 | 2,979 | 101.56% |
© 2024 Yahoo. All rights reserved.