Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 166.32 | 174.50 | 175.50 | 0.00 | - | 1 | 95 | 562.50% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 174.55 | 175.65 | 0.00 | - | 74 | 111 | 406.25% |
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 175.02 | 174.40 | 176.25 | -11.01 | -5.92% | 3 | 21 | 331.25% |
| TSLA240920C00005000 | 2024-05-01 12:49PM EDT | 2024-09-20 | 176.95 | 174.15 | 176.25 | -5.05 | -2.77% | 1 | 511 | 266.41% |
| TSLA250117C00005000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 180.50 | 174.35 | 176.75 | +0.92 | +0.51% | 7 | 971 | 233.20% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 174.20 | 177.40 | 0.00 | - | 6 | 264 | 200.20% |
| TSLA250919C00005000 | 2024-05-01 3:05PM EDT | 2025-09-19 | 180.20 | 174.35 | 178.45 | +0.20 | +0.11% | 4 | 1,849 | 209.28% |
| TSLA251219C00005000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 178.57 | 174.15 | 178.95 | -13.83 | -7.19% | 1 | 327 | 198.63% |
| TSLA260116C00005000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 177.20 | 173.70 | 178.35 | -3.00 | -1.66% | 12 | 914 | 173.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 525.00% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,127 | 300.00% |
| TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 206.25% |
| TSLA240920P00005000 | 2024-05-01 10:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 178.13% |
| TSLA250117P00005000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 22,761 | 131.25% |
| TSLA250620P00005000 | 2024-05-01 9:52AM EDT | 2025-06-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 12,732 | 114.06% |
| TSLA250919P00005000 | 2024-05-01 2:28PM EDT | 2025-09-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 28 | 767 | 103.13% |
| TSLA251219P00005000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 33 | 9,427 | 100.00% |
| TSLA260116P00005000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 0.04 | 0.04 | 0.06 | 0.00 | - | 97 | 2,538 | 105.47% |
© 2024 Yahoo. All rights reserved.