Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 2024-05-17 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 1,026.95% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 2024-08-16 | 127.00 | 152.25 | 154.40 | 0.00 | - | 27 | 5 | 266.21% |
| TSLA240920C00015000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 154.69 | 152.45 | 154.55 | 0.00 | - | 5 | 9 | 142.19% |
| TSLA250117C00015000 | 2024-05-10 11:16AM EDT | 2025-01-17 | 154.43 | 152.70 | 156.00 | -4.47 | -2.81% | 2 | 97 | 164.21% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 2025-06-20 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 371.24% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 2025-09-19 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 2025-12-19 | 165.55 | 157.70 | 160.15 | 0.00 | - | 1 | 27 | 177.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00015000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 537.50% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240816P00015000 | 2024-05-06 12:55PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 1,523 | 178.91% |
| TSLA240920P00015000 | 2024-05-08 12:04PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 948 | 121.88% |
| TSLA250117P00015000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,056 | 96.88% |
| TSLA250620P00015000 | 2024-05-10 1:10PM EDT | 2025-06-20 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 2 | 6,100 | 89.45% |
| TSLA250919P00015000 | 2024-05-08 3:18PM EDT | 2025-09-19 | 0.06 | 0.04 | 0.15 | 0.00 | - | 2 | 127 | 83.59% |
| TSLA251219P00015000 | 2024-05-09 2:02PM EDT | 2025-12-19 | 0.17 | 0.09 | 0.16 | 0.00 | - | 2 | 505 | 79.49% |
© 2024 Yahoo. All rights reserved.