Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 175.00% |
| TSLA240517C00340000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 2,047 | 110.94% |
| TSLA240524C00340000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 62 | 374 | 93.75% |
| TSLA240531C00340000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 31 | 546 | 82.81% |
| TSLA240607C00340000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 3 | 109 | 75.78% |
| TSLA240621C00340000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 1 | 2,718 | 67.97% |
| TSLA240719C00340000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.36 | +0.01 | +2.94% | 13 | 319 | 61.77% |
| TSLA240816C00340000 | 2024-05-03 12:23PM EDT | 2024-08-16 | 0.81 | 0.83 | 0.86 | 0.00 | - | 3 | 178 | 60.30% |
| TSLA240920C00340000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 1.44 | 1.34 | 1.40 | +0.08 | +5.88% | 11 | 1,278 | 56.68% |
| TSLA241018C00340000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 2.09 | 1.96 | 2.04 | +0.19 | +10.00% | 2 | 1,606 | 55.63% |
| TSLA241115C00340000 | 2024-05-02 10:42AM EDT | 2024-11-15 | 2.69 | 2.91 | 3.05 | 0.00 | - | 1 | 63 | 56.07% |
| TSLA241220C00340000 | 2024-05-06 2:19PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.95 | +0.45 | +13.04% | 2 | 378 | 54.90% |
| TSLA250117C00340000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 4.66 | 4.65 | 4.80 | +0.38 | +8.88% | 36 | 3,921 | 54.47% |
| TSLA250321C00340000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 7.13 | 6.95 | 7.20 | -0.02 | -0.28% | 4 | 105 | 54.55% |
| TSLA250620C00340000 | 2024-05-03 2:09PM EDT | 2025-06-20 | 10.17 | 10.70 | 10.90 | 0.00 | - | 4 | 3,269 | 54.93% |
| TSLA250919C00340000 | 2024-05-01 2:55PM EDT | 2025-09-19 | 15.06 | 14.40 | 14.95 | 0.00 | - | 6 | 195 | 55.36% |
| TSLA251219C00340000 | 2024-05-03 3:31PM EDT | 2025-12-19 | 17.80 | 18.60 | 19.00 | 0.00 | - | 1,442 | 2,327 | 56.06% |
| TSLA260116C00340000 | 2024-05-06 1:40PM EDT | 2026-01-16 | 20.10 | 19.90 | 20.25 | +1.23 | +6.52% | 4 | 1,784 | 56.27% |
| TSLA260618C00340000 | 2024-05-06 1:35PM EDT | 2026-06-18 | 26.90 | 26.85 | 27.15 | +1.50 | +5.91% | 2 | 3,576 | 57.35% |
| TSLA261218C00340000 | 2024-05-06 3:34PM EDT | 2026-12-18 | 34.20 | 34.10 | 34.75 | +1.25 | +3.79% | 16 | 489 | 57.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 190.42% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 154.65 | 155.75 | 0.00 | - | - | 0 | 55.81% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 90.88% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 91.94% |
| TSLA241115P00340000 | 2024-05-06 9:32AM EDT | 2024-11-15 | 155.10 | 154.60 | 155.80 | -2.68 | -1.70% | 5 | 0 | 41.24% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 68.89% |
| TSLA250117P00340000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 147.75 | 154.65 | 155.80 | 0.00 | - | 1 | 5 | 35.86% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 72.56% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 45.25% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 157.40 | 159.00 | 0.00 | - | 7 | 1,174 | 33.94% |
| TSLA260116P00340000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 161.47 | 157.70 | 159.40 | 0.00 | - | 1 | 136 | 34.00% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 159.05 | 161.45 | 0.00 | - | 1 | 24 | 33.86% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 160.35 | 166.10 | 0.00 | - | - | 2 | 36.13% |
© 2024 Yahoo. All rights reserved.