Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00215000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,023 | 0 | 25.00% |
| TSLA240517C00215000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,963 | 0 | 25.00% |
| TSLA240524C00215000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 12.50% |
| TSLA240531C00215000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 12.50% |
| TSLA240607C00215000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| TSLA240614C00215000 | 2024-05-06 3:44PM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| TSLA240621C00215000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| TSLA240719C00215000 | 2024-05-06 2:24PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| TSLA240816C00215000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| TSLA240920C00215000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA241018C00215000 | 2024-05-06 3:30PM EDT | 2024-10-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| TSLA241115C00215000 | 2024-05-06 3:52PM EDT | 2024-11-15 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA241220C00215000 | 2024-05-06 3:03PM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA250117C00215000 | 2024-05-06 1:56PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA250321C00215000 | 2024-05-06 11:23AM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250620C00215000 | 2024-05-06 3:47PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 2025-09-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218C00215000 | 2024-05-06 12:28PM EDT | 2026-12-18 | 59.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00215000 | 2024-05-06 3:31PM EDT | 2024-05-10 | 31.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 31.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240524P00215000 | 2024-05-06 1:56PM EDT | 2024-05-24 | 30.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00215000 | 2024-05-06 1:29PM EDT | 2024-05-31 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240607P00215000 | 2024-04-30 12:15PM EDT | 2024-06-07 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00215000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 32.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA240719P00215000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240816P00215000 | 2024-05-06 2:40PM EDT | 2024-08-16 | 37.77 | 0.00 | 0.00 | 0.00 | - | 4,008 | 0 | 0.00% |
| TSLA240920P00215000 | 2024-05-02 12:23PM EDT | 2024-09-20 | 43.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00215000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 41.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250117P00215000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 45.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250321P00215000 | 2024-05-06 9:41AM EDT | 2025-03-21 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00215000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 51.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.