Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00380000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240719C00380000 | 2024-05-08 9:37AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240816C00380000 | 2024-05-09 1:09PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00380000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241115C00380000 | 2024-05-06 10:32AM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00380000 | 2024-05-09 3:12PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250117C00380000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA250321C00380000 | 2024-05-09 2:02PM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00380000 | 2024-05-08 1:48PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| TSLA250919C00380000 | 2024-05-07 3:01PM EDT | 2025-09-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00380000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260116C00380000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA260618C00380000 | 2024-05-08 2:48PM EDT | 2026-06-18 | 18.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA261218C00380000 | 2024-05-09 3:56PM EDT | 2026-12-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 208.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 123.22% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 199.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 185.30 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 55.74% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 55.19% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 207.30 | 210.45 | 0.00 | - | 1 | 0 | 37.82% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 205.80 | 210.45 | 0.00 | - | 1 | 0 | 36.96% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 2026-06-18 | 202.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00380000 | 2024-05-09 11:24AM EDT | 2026-12-18 | 208.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.