Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240517C00350000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240621C00350000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| TSLA240719C00350000 | 2024-05-06 2:39PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| TSLA240816C00350000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00350000 | 2024-05-06 12:42PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA241018C00350000 | 2024-05-06 2:14PM EDT | 2024-10-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241115C00350000 | 2024-05-06 3:53PM EDT | 2024-11-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241220C00350000 | 2024-05-06 3:16PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TSLA250117C00350000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| TSLA250321C00350000 | 2024-05-06 3:51PM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA250620C00350000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 10.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA250919C00350000 | 2024-05-03 1:01PM EDT | 2025-09-19 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00350000 | 2024-05-06 11:07AM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA260116C00350000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TSLA260618C00350000 | 2024-05-06 3:05PM EDT | 2026-06-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| TSLA261218C00350000 | 2024-05-06 1:57PM EDT | 2026-12-18 | 33.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 252.93% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 170.26% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 142.03% |
| TSLA240920P00350000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 168.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 60.45% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA250321P00350000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 45.42% |
| TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618P00350000 | 2024-04-29 12:32PM EDT | 2026-06-18 | 162.74 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.