Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00280000 | 2024-05-10 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,340 | 112.50% |
| TSLA240524C00280000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 203 | 91.41% |
| TSLA240531C00280000 | 2024-05-09 12:16PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 172 | 77.73% |
| TSLA240607C00280000 | 2024-05-09 11:01AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 6 | 42 | 70.90% |
| TSLA240614C00280000 | 2024-05-08 10:33AM EDT | 2024-06-14 | 0.20 | 0.06 | 0.14 | 0.00 | - | - | 3 | 66.60% |
| TSLA240621C00280000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 104 | 12,248 | 62.99% |
| TSLA240719C00280000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.40 | -0.02 | -4.88% | 45 | 4,113 | 56.20% |
| TSLA240816C00280000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.87 | 0.85 | 0.87 | -0.15 | -14.71% | 36 | 2,392 | 54.37% |
| TSLA240920C00280000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 1.45 | 1.40 | 1.46 | -0.27 | -15.70% | 101 | 3,865 | 51.47% |
| TSLA241018C00280000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 2.20 | 2.10 | 2.17 | -0.33 | -13.04% | 119 | 2,135 | 51.00% |
| TSLA241115C00280000 | 2024-05-10 11:45AM EDT | 2024-11-15 | 3.45 | 3.15 | 3.30 | -0.40 | -10.39% | 5 | 420 | 51.98% |
| TSLA241220C00280000 | 2024-05-10 2:39PM EDT | 2024-12-20 | 4.25 | 4.20 | 4.30 | -0.60 | -12.37% | 616 | 4,793 | 51.37% |
| TSLA250117C00280000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 5.25 | 5.10 | 5.30 | -0.75 | -12.50% | 186 | 9,453 | 51.29% |
| TSLA250321C00280000 | 2024-05-10 3:03PM EDT | 2025-03-21 | 7.80 | 7.55 | 7.85 | -1.01 | -11.46% | 9 | 1,151 | 51.84% |
| TSLA250620C00280000 | 2024-05-10 1:28PM EDT | 2025-06-20 | 11.58 | 11.40 | 11.70 | -1.21 | -9.46% | 19 | 3,751 | 52.72% |
| TSLA250919C00280000 | 2024-05-10 10:44AM EDT | 2025-09-19 | 16.08 | 15.20 | 15.70 | -0.91 | -5.36% | 1 | 910 | 53.49% |
| TSLA251219C00280000 | 2024-05-10 12:13PM EDT | 2025-12-19 | 19.75 | 19.25 | 19.85 | -1.53 | -7.19% | 133 | 1,248 | 54.48% |
| TSLA260116C00280000 | 2024-05-10 2:17PM EDT | 2026-01-16 | 20.90 | 20.50 | 21.15 | -1.60 | -7.11% | 5 | 1,354 | 54.79% |
| TSLA260618C00280000 | 2024-05-10 10:47AM EDT | 2026-06-18 | 27.95 | 26.25 | 27.80 | -1.05 | -3.62% | 15 | 3,751 | 55.67% |
| TSLA261218C00280000 | 2024-05-10 1:03PM EDT | 2026-12-18 | 34.95 | 34.60 | 36.00 | -1.35 | -3.72% | 2 | 666 | 57.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00280000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 111.38 | 110.55 | 112.00 | +13.59 | +13.90% | 4 | 0 | 183.79% |
| TSLA240621P00280000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 108.15 | 110.80 | 112.10 | 0.00 | - | 20 | 10 | 77.44% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 110.85 | 113.25 | 0.00 | - | 1 | 3 | 59.13% |
| TSLA240816P00280000 | 2024-05-07 1:15PM EDT | 2024-08-16 | 100.90 | 110.90 | 113.30 | 0.00 | - | 1 | 1 | 50.76% |
| TSLA240920P00280000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 111.30 | 110.85 | 113.30 | +3.10 | +2.87% | 3,450 | 2,000 | 53.89% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 110.90 | 112.00 | 0.00 | - | 3 | 0 | 38.45% |
| TSLA241115P00280000 | 2024-05-07 2:10PM EDT | 2024-11-15 | 102.32 | 110.90 | 113.50 | 0.00 | - | 2 | 7 | 46.30% |
| TSLA241220P00280000 | 2024-05-06 10:05AM EDT | 2024-12-20 | 96.26 | 110.00 | 113.40 | 0.00 | - | 1 | 489 | 42.06% |
| TSLA250117P00280000 | 2024-05-10 11:09AM EDT | 2025-01-17 | 111.87 | 111.15 | 112.25 | +3.46 | +3.19% | 19 | 3,828 | 33.01% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 111.60 | 114.05 | 0.00 | - | 10 | 22 | 37.98% |
| TSLA250620P00280000 | 2024-05-07 2:15PM EDT | 2025-06-20 | 106.51 | 112.80 | 115.35 | 0.00 | - | 1 | 643 | 37.15% |
| TSLA250919P00280000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 103.00 | 113.25 | 116.20 | 0.00 | - | 1 | 194 | 35.49% |
| TSLA251219P00280000 | 2024-05-01 11:19AM EDT | 2025-12-19 | 109.77 | 115.45 | 118.30 | 0.00 | - | 1 | 632 | 36.47% |
| TSLA260116P00280000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 116.29 | 115.90 | 118.75 | +0.15 | +0.13% | 4 | 1,323 | 36.37% |
| TSLA260618P00280000 | 2024-05-09 11:26AM EDT | 2026-06-18 | 116.95 | 117.35 | 121.15 | 0.00 | - | 3 | 322 | 35.89% |
| TSLA261218P00280000 | 2024-05-07 11:57AM EDT | 2026-12-18 | 116.20 | 120.25 | 123.90 | 0.00 | - | 5 | 59 | 35.42% |
© 2024 Yahoo. All rights reserved.