Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 86.03 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
| TSLA240517C00095000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 88.10 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 93.87 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 81.14% |
| TSLA241018C00095000 | 2024-05-03 11:12AM EDT | 2024-10-18 | 87.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA250117C00095000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 104.08 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 2025-03-21 | 107.10 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| TSLA250620C00095000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 100.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5,727 | 0.00% |
| TSLA250919C00095000 | 2024-05-01 11:17AM EDT | 2025-09-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA251219C00095000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 102.00 | 0.00 | 0.00 | 0.00 | - | 14 | 7,447 | 0.00% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA260618C00095000 | 2024-04-29 9:31AM EDT | 2026-06-18 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| TSLA261218C00095000 | 2024-04-30 10:08AM EDT | 2026-12-18 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 752 | 50.00% |
| TSLA240517P00095000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,256 | 50.00% |
| TSLA240524P00095000 | 2024-05-03 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 425 | 50.00% |
| TSLA240531P00095000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 658 | 50.00% |
| TSLA240621P00095000 | 2024-05-03 12:17PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 9,107 | 50.00% |
| TSLA240719P00095000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 744 | 25.00% |
| TSLA240816P00095000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,240 | 25.00% |
| TSLA240920P00095000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,962 | 25.00% |
| TSLA241018P00095000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 658 | 25.00% |
| TSLA241115P00095000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2,265 | 12.50% |
| TSLA241220P00095000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 4,367 | 12.50% |
| TSLA250117P00095000 | 2024-05-03 2:45PM EDT | 2025-01-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 29 | 2,285 | 12.50% |
| TSLA250321P00095000 | 2024-05-01 2:52PM EDT | 2025-03-21 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,601 | 12.50% |
| TSLA250620P00095000 | 2024-05-02 9:32AM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 773 | 12.50% |
| TSLA250919P00095000 | 2024-05-02 9:52AM EDT | 2025-09-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 10 | 417 | 12.50% |
| TSLA251219P00095000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 935 | 12.50% |
| TSLA260116P00095000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 7.98 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 12.50% |
| TSLA260618P00095000 | 2024-05-02 9:51AM EDT | 2026-06-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 601 | 6.25% |
| TSLA261218P00095000 | 2024-05-03 12:59PM EDT | 2026-12-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
© 2024 Yahoo. All rights reserved.