Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 125.85 | 126.80 | 0.00 | - | 5 | 24 | 264.06% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 126.15 | 127.10 | 0.00 | - | 5 | 47 | 161.43% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 126.35 | 127.45 | 0.00 | - | 1 | 1 | 138.97% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 126.35 | 128.05 | 0.00 | - | 1 | 2 | 126.61% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 126.70 | 128.45 | 0.00 | - | 1 | 32 | 116.50% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 2024-10-18 | 87.52 | 126.95 | 128.80 | 0.00 | - | - | 5 | 110.74% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 128.10 | 130.00 | 0.00 | - | 2 | 1,269 | 100.71% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 128.55 | 131.15 | 0.00 | - | 2 | 6 | 96.24% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 129.40 | 132.70 | 0.00 | - | 1 | 11 | 92.03% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 89.83% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 131.70 | 135.35 | 0.00 | - | 2 | 50 | 87.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 193.75% |
| TSLA240621P00055000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 3,235 | 112.50% |
| TSLA240719P00055000 | 2024-05-03 10:10AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 162 | 91.41% |
| TSLA240816P00055000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | 0.00 | - | 6 | 77 | 87.11% |
| TSLA240920P00055000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.14 | 0.00 | - | 3 | 577 | 80.08% |
| TSLA241018P00055000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 0.21 | 0.06 | 0.20 | 0.00 | - | 1 | 144 | 73.34% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 2024-11-15 | 0.29 | 0.24 | 0.29 | 0.00 | - | 33 | 405 | 74.51% |
| TSLA241220P00055000 | 2024-05-02 11:45AM EDT | 2024-12-20 | 0.39 | 0.33 | 0.39 | 0.00 | - | 2 | 229 | 71.68% |
| TSLA250117P00055000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 0.49 | 0.41 | 0.47 | +0.03 | +6.52% | 1 | 3,980 | 69.78% |
| TSLA250321P00055000 | 2024-05-01 2:40PM EDT | 2025-03-21 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 331 | 67.48% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 1.13 | 1.04 | 1.16 | 0.00 | - | 107 | 447 | 64.67% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.63 | 1.49 | 1.70 | 0.00 | - | 2 | 81 | 63.09% |
| TSLA251219P00055000 | 2024-05-03 11:28AM EDT | 2025-12-19 | 2.10 | 2.03 | 2.10 | -0.10 | -4.55% | 10 | 306 | 61.44% |
© 2024 Yahoo. All rights reserved.