Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 452 | 50.00% |
| TSLA240517C00290000 | 2024-05-07 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 1,899 | 50.00% |
| TSLA240524C00290000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 174 | 50.00% |
| TSLA240531C00290000 | 2024-05-07 10:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| TSLA240607C00290000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 101 | 124 | 25.00% |
| TSLA240621C00290000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 6,207 | 25.00% |
| TSLA240719C00290000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 311 | 1,729 | 25.00% |
| TSLA240816C00290000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 460 | 17,200 | 25.00% |
| TSLA240920C00290000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 13 | 1,117 | 12.50% |
| TSLA241018C00290000 | 2024-05-07 3:48PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| TSLA241115C00290000 | 2024-05-07 3:51PM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 12.50% |
| TSLA241220C00290000 | 2024-05-07 3:09PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 27 | 1,271 | 12.50% |
| TSLA250117C00290000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,035 | 5,483 | 12.50% |
| TSLA250321C00290000 | 2024-05-07 3:39PM EDT | 2025-03-21 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 912 | 12.50% |
| TSLA250620C00290000 | 2024-05-06 10:11AM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,664 | 12.50% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 2025-09-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 167 | 6.25% |
| TSLA251219C00290000 | 2024-05-02 1:14PM EDT | 2025-12-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,466 | 6.25% |
| TSLA260116C00290000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,226 | 6.25% |
| TSLA260618C00290000 | 2024-05-07 2:16PM EDT | 2026-06-18 | 31.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,115 | 6.25% |
| TSLA261218C00290000 | 2024-05-07 2:37PM EDT | 2026-12-18 | 38.28 | 0.00 | 0.00 | 0.00 | - | 14 | 2,342 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00290000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 108.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 271.07% |
| TSLA240621P00290000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 109.64 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 105.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TSLA240920P00290000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 111.47 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 111.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA250117P00290000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 107.25 | 0.00 | 0.00 | 0.00 | - | 175 | 3,630 | 0.00% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 0.00 | 0.00 | 0.00 | - | 6 | 546 | 0.00% |
| TSLA250919P00290000 | 2024-05-07 9:48AM EDT | 2025-09-19 | 116.00 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 0.00 | 0.00 | 0.00 | - | 6 | 1,284 | 0.00% |
| TSLA260116P00290000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 116.48 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| TSLA260618P00290000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 121.40 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 0.00% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
© 2024 Yahoo. All rights reserved.