Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00305000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 144 | 331.25% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,282 | 118.75% |
| TSLA240524C00305000 | 2024-05-09 12:57PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 44 | 93.75% |
| TSLA240531C00305000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 179 | 80.47% |
| TSLA240607C00305000 | 2024-05-09 1:56PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 4 | 66 | 74.22% |
| TSLA240614C00305000 | 2024-05-09 12:41PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 60 | 30 | 69.34% |
| TSLA240621C00305000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 1,292 | 65.23% |
| TSLA240719C00305000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.13 | -33.33% | 3 | 456 | 58.50% |
| TSLA240816C00305000 | 2024-05-09 12:58PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.68 | -0.09 | -11.39% | 12 | 559 | 56.67% |
| TSLA240920C00305000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 1.11 | 1.09 | 1.14 | -0.24 | -17.78% | 14 | 750 | 53.30% |
| TSLA241018C00305000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 1.68 | 1.65 | 1.71 | -0.41 | -19.62% | 10 | 345 | 52.49% |
| TSLA241115C00305000 | 2024-05-09 3:54PM EDT | 2024-11-15 | 2.60 | 2.54 | 2.64 | -0.60 | -18.75% | 8 | 157 | 53.22% |
| TSLA250321C00305000 | 2024-05-08 3:17PM EDT | 2025-03-21 | 7.30 | 6.35 | 6.60 | 0.00 | - | 47 | 458 | 52.43% |
| TSLA250919C00305000 | 2024-05-09 11:36AM EDT | 2025-09-19 | 14.08 | 13.45 | 14.00 | -0.25 | -1.74% | 10 | 320 | 53.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 130.36 | 132.00 | 133.85 | 0.00 | - | 3 | 0 | 206.54% |
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 132.30 | 133.60 | 0.00 | - | - | 0 | 117.33% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 124.91 | 132.45 | 133.50 | 0.00 | - | 3 | 0 | 81.49% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 98.09% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 67.64% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 132.45 | 134.95 | 0.00 | - | 2 | 0 | 49.92% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 115.95 | 132.70 | 135.00 | 0.00 | - | 1 | 1 | 38.96% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 26.91% |
© 2024 Yahoo. All rights reserved.