Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 131.25% |
| TSLA240517C00330000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,681 | 104.69% |
| TSLA240621C00330000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 21 | 5,842 | 66.80% |
| TSLA240719C00330000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 0.46 | 0.37 | 0.41 | +0.01 | +2.22% | 3 | 1,164 | 60.94% |
| TSLA240816C00330000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.93 | 0.89 | 0.94 | -0.07 | -7.00% | 1 | 687 | 59.64% |
| TSLA240920C00330000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 1.53 | 1.42 | 1.49 | -0.02 | -1.29% | 2 | 2,826 | 56.19% |
| TSLA241018C00330000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 2.15 | 2.06 | 2.14 | -0.02 | -0.92% | 1 | 326 | 55.21% |
| TSLA241115C00330000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 3.15 | 3.00 | 3.15 | +0.05 | +1.61% | 2 | 488 | 55.62% |
| TSLA241220C00330000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.05 | +0.10 | +2.56% | 3 | 530 | 54.51% |
| TSLA250117C00330000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | -0.10 | -2.00% | 406 | 5,876 | 54.26% |
| TSLA250321C00330000 | 2024-05-02 1:02PM EDT | 2025-03-21 | 7.20 | 7.05 | 7.30 | 0.00 | - | 27 | 998 | 54.25% |
| TSLA250620C00330000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 10.90 | 10.75 | 11.00 | +0.15 | +1.40% | 1 | 2,290 | 54.68% |
| TSLA250919C00330000 | 2024-05-02 9:49AM EDT | 2025-09-19 | 14.78 | 14.50 | 15.10 | 0.00 | - | 5 | 130 | 55.27% |
| TSLA251219C00330000 | 2024-05-03 12:20PM EDT | 2025-12-19 | 18.60 | 18.65 | 19.05 | 0.00 | - | 1 | 1,983 | 55.94% |
| TSLA260116C00330000 | 2024-05-03 2:14PM EDT | 2026-01-16 | 20.31 | 19.90 | 20.25 | -0.02 | -0.10% | 7 | 1,828 | 56.12% |
| TSLA260618C00330000 | 2024-05-03 3:52PM EDT | 2026-06-18 | 27.05 | 26.75 | 27.15 | +0.35 | +1.31% | 734 | 19,784 | 57.28% |
| TSLA261218C00330000 | 2024-05-03 3:49PM EDT | 2026-12-18 | 34.20 | 33.85 | 34.80 | -0.12 | -0.35% | 195 | 8,648 | 57.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 148.05 | 149.50 | 0.00 | - | 2 | 0 | 155.86% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 154.58% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 72.49% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 147.15 | 150.45 | 0.00 | - | 1 | 1 | 57.61% |
| TSLA241018P00330000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 147.50 | 147.35 | 150.30 | +1.00 | +0.68% | 1 | 0 | 51.62% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 79.52% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 147.25 | 150.35 | 0.00 | - | 1 | 1 | 44.34% |
| TSLA250117P00330000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 148.78 | 147.70 | 150.05 | -0.25 | -0.17% | 48 | 467 | 40.22% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 148.05 | 150.20 | 0.00 | - | 1 | 0 | 36.87% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 149.30 | 150.35 | 0.00 | - | 50 | 0 | 33.23% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 40.05% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 149.65 | 154.30 | 0.00 | - | 4 | 659 | 37.06% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 150.15 | 154.65 | 0.00 | - | 1 | 51 | 36.84% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 153.60 | 156.60 | 0.00 | - | 3 | 51 | 35.92% |
| TSLA261218P00330000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 153.00 | 156.00 | 158.10 | 0.00 | - | 1 | 55 | 34.15% |
© 2024 Yahoo. All rights reserved.