Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00255000 | 2024-05-06 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 852 | 96.88% |
| TSLA240517C00255000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 778 | 14,553 | 75.59% |
| TSLA240524C00255000 | 2024-05-06 2:22PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 53 | 378 | 62.31% |
| TSLA240531C00255000 | 2024-05-06 2:10PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 58 | 745 | 56.45% |
| TSLA240607C00255000 | 2024-05-06 1:35PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.32 | -0.02 | -7.14% | 23 | 53 | 53.81% |
| TSLA240621C00255000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.59 | 0.60 | 0.63 | +0.02 | +3.51% | 53 | 1,971 | 51.42% |
| TSLA240719C00255000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.86 | 1.85 | 1.90 | +0.16 | +9.41% | 40 | 2,429 | 51.47% |
| TSLA240816C00255000 | 2024-05-06 2:24PM EDT | 2024-08-16 | 4.01 | 3.90 | 4.00 | +0.38 | +10.47% | 70 | 2,198 | 53.83% |
| TSLA240920C00255000 | 2024-05-06 3:44PM EDT | 2024-09-20 | 5.70 | 5.65 | 5.80 | +0.40 | +7.55% | 6 | 3,794 | 52.42% |
| TSLA241018C00255000 | 2024-05-06 10:39AM EDT | 2024-10-18 | 7.60 | 7.35 | 7.55 | +0.79 | +11.60% | 12 | 361 | 52.51% |
| TSLA241115C00255000 | 2024-05-06 1:40PM EDT | 2024-11-15 | 9.77 | 9.65 | 9.85 | +0.77 | +8.56% | 38 | 414 | 53.96% |
| TSLA241220C00255000 | 2024-05-06 12:17PM EDT | 2024-12-20 | 11.25 | 11.50 | 11.70 | +0.60 | +5.63% | 42 | 1,108 | 53.42% |
| TSLA250321C00255000 | 2024-05-06 12:02PM EDT | 2025-03-21 | 16.55 | 17.05 | 17.35 | -0.35 | -2.07% | 3 | 445 | 54.21% |
| TSLA250919C00255000 | 2024-05-06 11:14AM EDT | 2025-09-19 | 26.85 | 27.30 | 28.05 | +0.77 | +2.95% | 1 | 265 | 55.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 73.35 | 69.60 | 70.90 | 0.00 | - | 1 | 0 | 103.13% |
| TSLA240517P00255000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 70.00 | 69.45 | 71.00 | 0.00 | - | 26 | 9 | 109.47% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 69.55 | 70.95 | 0.00 | - | 1 | 0 | 84.47% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 69.55 | 70.95 | 0.00 | - | - | 0 | 71.68% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 69.50 | 69.50 | 71.00 | 0.00 | - | - | 1 | 64.21% |
| TSLA240621P00255000 | 2024-05-02 12:07PM EDT | 2024-06-21 | 75.19 | 69.70 | 70.80 | 0.00 | - | 1 | 305 | 50.59% |
| TSLA240719P00255000 | 2024-04-30 10:52AM EDT | 2024-07-19 | 69.30 | 70.20 | 70.85 | 0.00 | - | 1 | 12 | 40.53% |
| TSLA240816P00255000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 73.17 | 71.15 | 71.90 | 0.00 | - | 2 | 48 | 42.60% |
| TSLA240920P00255000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 75.70 | 71.95 | 72.80 | 0.00 | - | 321 | 903 | 41.03% |
| TSLA241018P00255000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 73.40 | 72.80 | 73.75 | -4.94 | -6.31% | 2 | 54 | 40.88% |
| TSLA241115P00255000 | 2024-05-06 10:23AM EDT | 2024-11-15 | 74.67 | 74.05 | 75.05 | -2.78 | -3.59% | 4 | 59 | 41.69% |
| TSLA241220P00255000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 78.34 | 75.00 | 75.95 | 0.00 | - | 23 | 37 | 40.63% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 78.00 | 78.95 | 0.00 | - | 2 | 118 | 40.15% |
| TSLA250919P00255000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 84.01 | 83.40 | 84.60 | +3.41 | +4.23% | 2 | 85 | 39.71% |
© 2024 Yahoo. All rights reserved.