Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00510000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1,164 | 96.09% |
| TSLA240920C00510000 | 2024-04-29 1:14PM EDT | 2024-09-20 | 0.80 | 0.19 | 0.22 | 0.00 | - | 10 | 281 | 68.60% |
| TSLA250117C00510000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 0.85 | 0.82 | 0.86 | -0.15 | -15.00% | 4 | 1,555 | 59.85% |
| TSLA250620C00510000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 3.00 | 2.45 | 2.56 | 0.00 | - | 1 | 349 | 56.43% |
| TSLA251219C00510000 | 2024-05-08 2:46PM EDT | 2025-12-19 | 5.80 | 5.65 | 5.90 | -1.15 | -16.55% | 5 | 861 | 55.70% |
| TSLA260116C00510000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 6.40 | 6.25 | 6.50 | -0.55 | -7.91% | 96 | 14,404 | 55.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00510000 | 2023-08-02 2:58PM EDT | 2024-06-21 | 255.47 | 261.50 | 268.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 2024-09-20 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA250117P00510000 | 2024-04-10 3:50PM EDT | 2025-01-17 | 337.96 | 334.20 | 336.55 | 0.00 | - | 10 | 0 | 63.97% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 2025-06-20 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00510000 | 2023-10-19 3:55PM EDT | 2025-12-19 | 289.25 | 272.55 | 277.70 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA260116P00510000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 331.47 | 333.85 | 337.25 | 0.00 | - | 1 | 1 | 44.28% |
© 2024 Yahoo. All rights reserved.