Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:275.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,139 | 287.50% |
| TSLA240517C00275000 | 2024-05-10 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 4,000 | 50.00% |
| TSLA240524C00275000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 165 | 84.38% |
| TSLA240531C00275000 | 2024-05-09 12:53PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 26 | 340 | 73.83% |
| TSLA240607C00275000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | 0.00 | - | 11 | 46 | 67.58% |
| TSLA240614C00275000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 0.11 | 0.07 | 0.14 | 0.00 | - | 4 | 9 | 63.48% |
| TSLA240621C00275000 | 2024-05-09 3:08PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | 0.00 | - | 36 | 3,007 | 59.96% |
| TSLA240719C00275000 | 2024-05-10 10:18AM EDT | 2024-07-19 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 10 | 2,776 | 55.03% |
| TSLA240816C00275000 | 2024-05-10 10:10AM EDT | 2024-08-16 | 1.10 | 1.07 | 1.09 | -0.01 | -0.90% | 6 | 2,779 | 54.49% |
| TSLA240920C00275000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 1.83 | 1.78 | 1.82 | -0.06 | -3.17% | 8 | 1,365 | 52.04% |
| TSLA241018C00275000 | 2024-05-10 9:46AM EDT | 2024-10-18 | 2.65 | 2.62 | 2.66 | -0.10 | -3.64% | 3 | 729 | 51.72% |
| TSLA241115C00275000 | 2024-05-10 9:43AM EDT | 2024-11-15 | 3.90 | 3.85 | 3.95 | -0.25 | -6.02% | 3 | 588 | 52.82% |
| TSLA250321C00275000 | 2024-05-09 1:51PM EDT | 2025-03-21 | 9.46 | 8.75 | 8.95 | 0.00 | - | 11 | 1,176 | 52.80% |
| TSLA250919C00275000 | 2024-05-09 2:26PM EDT | 2025-09-19 | 17.76 | 16.90 | 17.20 | 0.00 | - | 2 | 384 | 54.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 102.25 | 103.80 | 105.10 | 0.00 | - | 30 | 10 | 0.00% |
| TSLA240517P00275000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 100.44 | 103.90 | 105.05 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 103.70 | 105.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 103.32 | 103.80 | 105.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 103.85 | 105.10 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240816P00275000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 103.28 | 103.95 | 104.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 94.65 | 104.05 | 104.95 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 101.83% |
| TSLA241115P00275000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 100.60 | 104.25 | 105.10 | 0.00 | - | 4 | 755 | 0.00% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 105.55 | 106.60 | 0.00 | - | 1 | 6 | 28.86% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 107.35 | 110.35 | 0.00 | - | 21 | 153 | 34.09% |
© 2024 Yahoo. All rights reserved.