Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 149.39 | 137.90 | 139.80 | 0.00 | - | 1 | 7 | 600.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-05-02 10:38AM EDT | 2024-08-16 | 148.88 | 137.60 | 140.60 | 0.00 | - | 50 | 58 | 173.93% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 131.87 | 137.80 | 139.85 | 0.00 | - | 3 | 17 | 136.13% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 196.14% |
| TSLA250117C00030000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 143.55 | 138.60 | 141.60 | +0.46 | +0.32% | 1 | 7,290 | 130.27% |
| TSLA250620C00030000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 160.81 | 139.20 | 142.95 | 0.00 | - | 4 | 71 | 114.58% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 131.46% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 140.20 | 144.35 | 0.00 | - | 2 | 41 | 105.44% |
| TSLA260116C00030000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 145.30 | 140.45 | 144.45 | 0.00 | - | 1 | 90 | 104.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 375.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 2,547 | 117.97% |
| TSLA240920P00030000 | 2024-04-30 2:57PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 470 | 101.56% |
| TSLA241018P00030000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 1,006 | 94.92% |
| TSLA250117P00030000 | 2024-05-09 10:11AM EDT | 2025-01-17 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 12 | 16,705 | 82.62% |
| TSLA250620P00030000 | 2024-05-09 2:49PM EDT | 2025-06-20 | 0.24 | 0.26 | 0.33 | 0.00 | - | 1 | 1,387 | 75.88% |
| TSLA250919P00030000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 0.44 | 0.37 | 0.49 | 0.00 | - | 9 | 41 | 72.56% |
| TSLA251219P00030000 | 2024-05-08 3:38PM EDT | 2025-12-19 | 0.55 | 0.53 | 0.70 | 0.00 | - | 4 | 1,478 | 70.70% |
| TSLA260116P00030000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 0.65 | 0.56 | 0.70 | +0.03 | +4.84% | 7 | 2,026 | 69.39% |
© 2024 Yahoo. All rights reserved.