Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00215000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,376 | 9,429 | 25.00% |
| TSLA240517C00215000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,490 | 11,028 | 25.00% |
| TSLA240524C00215000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 586 | 1,075 | 12.50% |
| TSLA240531C00215000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 378 | 1,253 | 12.50% |
| TSLA240607C00215000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.62 | 0.00 | 0.00 | 0.00 | - | 98 | 275 | 12.50% |
| TSLA240614C00215000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 2.33 | 0.00 | 0.00 | 0.00 | - | 68 | 41 | 12.50% |
| TSLA240621C00215000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 725 | 4,213 | 12.50% |
| TSLA240719C00215000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 5.72 | 0.00 | 0.00 | 0.00 | - | 207 | 3,544 | 6.25% |
| TSLA240816C00215000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 50 | 3,066 | 6.25% |
| TSLA240920C00215000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 168 | 2,703 | 6.25% |
| TSLA241018C00215000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 63 | 984 | 6.25% |
| TSLA241115C00215000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 16.34 | 0.00 | 0.00 | 0.00 | - | 7 | 446 | 6.25% |
| TSLA241220C00215000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 19.41 | 0.00 | 0.00 | 0.00 | - | 17 | 1,320 | 6.25% |
| TSLA250117C00215000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,772 | 3.13% |
| TSLA250321C00215000 | 2024-05-03 9:32AM EDT | 2025-03-21 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 3.13% |
| TSLA250620C00215000 | 2024-05-03 11:25AM EDT | 2025-06-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,429 | 3.13% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 2025-09-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 3.13% |
| TSLA261218C00215000 | 2024-05-03 10:52AM EDT | 2026-12-18 | 57.35 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00215000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| TSLA240517P00215000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 35.12 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 0.00% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA240531P00215000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 34.47 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| TSLA240607P00215000 | 2024-04-30 12:15PM EDT | 2024-06-07 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA240621P00215000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2,297 | 0.00% |
| TSLA240719P00215000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,491 | 0.00% |
| TSLA240816P00215000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 41.93 | 0.00 | 0.00 | 0.00 | - | 5 | 5,132 | 0.00% |
| TSLA240920P00215000 | 2024-05-02 12:23PM EDT | 2024-09-20 | 43.47 | 0.00 | 0.00 | 0.00 | - | 2 | 6,238 | 0.00% |
| TSLA241018P00215000 | 2024-04-29 1:05PM EDT | 2024-10-18 | 38.08 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 0.00% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20 | 246 | 0.00% |
| TSLA250117P00215000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 47.05 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 0.00% |
| TSLA250321P00215000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| TSLA250620P00215000 | 2024-05-03 3:35PM EDT | 2025-06-20 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,704 | 0.00% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 0.00% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.