Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 143.75% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 424 | 86.33% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 112 | 75.88% |
| TSLA240816C00460000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 0.30 | 0.26 | 0.28 | 0.00 | - | 2 | 1,230 | 70.90% |
| TSLA240920C00460000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.41 | 0.41 | 0.44 | 0.00 | - | 2 | 486 | 64.84% |
| TSLA241220C00460000 | 2024-05-06 12:44PM EDT | 2024-12-20 | 1.32 | 1.27 | 1.32 | +0.10 | +8.20% | 312 | 1,933 | 59.20% |
| TSLA250117C00460000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 1.71 | 1.61 | 1.68 | +0.12 | +7.55% | 1 | 5,975 | 58.18% |
| TSLA250620C00460000 | 2024-05-06 3:11PM EDT | 2025-06-20 | 4.50 | 4.40 | 4.60 | +0.27 | +6.38% | 1 | 736 | 56.02% |
| TSLA250919C00460000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 6.48 | 6.65 | 7.00 | 0.00 | - | 1 | 187 | 55.92% |
| TSLA251219C00460000 | 2024-05-06 2:53PM EDT | 2025-12-19 | 9.64 | 9.40 | 9.65 | +0.59 | +6.52% | 5 | 1,332 | 56.16% |
| TSLA260116C00460000 | 2024-05-06 11:33AM EDT | 2026-01-16 | 10.42 | 10.25 | 10.50 | +0.60 | +6.11% | 10 | 1,577 | 56.21% |
| TSLA260618C00460000 | 2024-05-06 11:10AM EDT | 2026-06-18 | 15.47 | 15.55 | 15.80 | +0.87 | +5.96% | 551 | 811 | 57.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 436.77% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 275.45 | 276.75 | 0.00 | - | 1 | 0 | 64.84% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 275.55 | 276.90 | 0.00 | - | 1 | 0 | 55.51% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.