Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-05-08 11:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240621C00480000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA240719C00480000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00480000 | 2024-05-06 1:13PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA250117C00480000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250620C00480000 | 2024-05-09 12:00PM EDT | 2025-06-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919C00480000 | 2024-05-09 3:41PM EDT | 2025-09-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00480000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116C00480000 | 2024-05-09 11:10AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260618C00480000 | 2024-05-09 10:11AM EDT | 2026-06-18 | 11.63 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 305.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 308.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 53.79% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 309.10 | 313.95 | 0.00 | - | 10 | 0 | 54.90% |
| TSLA260116P00480000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 305.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.