Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 2024-05-10 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240607C00090000 | 2024-05-02 1:20PM EDT | 2024-06-07 | 90.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 0.00 | 0.00 | 0.00 | - | 25 | 568 | 0.00% |
| TSLA240719C00090000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA240816C00090000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA240920C00090000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA241220C00090000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 92.39 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| TSLA250117C00090000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 100.75 | 0.00 | 0.00 | 0.00 | - | 2 | 867 | 0.00% |
| TSLA250321C00090000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 99.79 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 2025-06-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,605 | 0.00% |
| TSLA250919C00090000 | 2024-05-03 12:18PM EDT | 2025-09-19 | 102.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA251219C00090000 | 2024-05-01 12:51PM EDT | 2025-12-19 | 106.32 | 0.00 | 0.00 | 0.00 | - | 4 | 8,526 | 0.00% |
| TSLA260116C00090000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 106.75 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| TSLA260618C00090000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 116.46 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| TSLA261218C00090000 | 2024-04-29 12:09PM EDT | 2026-12-18 | 129.18 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00090000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,276 | 50.00% |
| TSLA240517P00090000 | 2024-05-02 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,004 | 50.00% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 50.00% |
| TSLA240531P00090000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 508 | 50.00% |
| TSLA240607P00090000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TSLA240621P00090000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 8,564 | 50.00% |
| TSLA240719P00090000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 1,275 | 25.00% |
| TSLA240816P00090000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 9,112 | 25.00% |
| TSLA240920P00090000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 26,540 | 25.00% |
| TSLA241018P00090000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4,581 | 25.00% |
| TSLA241115P00090000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 2,226 | 25.00% |
| TSLA241220P00090000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,016 | 12.50% |
| TSLA250117P00090000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 134 | 14,209 | 12.50% |
| TSLA250321P00090000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 174 | 554 | 12.50% |
| TSLA250620P00090000 | 2024-05-03 2:00PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,167 | 12.50% |
| TSLA250919P00090000 | 2024-05-02 2:56PM EDT | 2025-09-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 12.50% |
| TSLA251219P00090000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 6.49 | 0.00 | 0.00 | 0.00 | - | 8 | 684 | 12.50% |
| TSLA260116P00090000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,116 | 12.50% |
| TSLA260618P00090000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 12.50% |
| TSLA261218P00090000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 11.04 | 0.00 | 0.00 | 0.00 | - | 11 | 150 | 6.25% |
© 2024 Yahoo. All rights reserved.