Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00425000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 210 | 1,917 | 85.16% |
| TSLA240719C00425000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 0.17 | 0.09 | 0.10 | 0.00 | - | 31 | 615 | 74.22% |
| TSLA240816C00425000 | 2024-05-07 1:41PM EDT | 2024-08-16 | 0.28 | 0.21 | 0.23 | 0.00 | - | 3 | 307 | 69.04% |
| TSLA240920C00425000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.37 | -0.28 | -43.08% | 1 | 613 | 62.99% |
| TSLA241115C00425000 | 2024-05-07 9:38AM EDT | 2024-11-15 | 1.10 | 0.80 | 0.85 | 0.00 | - | 1 | 97 | 59.55% |
| TSLA250321C00425000 | 2024-05-08 10:45AM EDT | 2025-03-21 | 2.49 | 2.36 | 2.43 | -0.41 | -14.14% | 2 | 240 | 55.47% |
| TSLA250620C00425000 | 2024-05-08 10:33AM EDT | 2025-06-20 | 4.18 | 4.05 | 4.25 | -1.47 | -26.02% | 1 | 449 | 54.80% |
| TSLA250919C00425000 | 2024-05-03 3:48PM EDT | 2025-09-19 | 7.90 | 6.15 | 6.55 | 0.00 | - | 1 | 105 | 54.79% |
| TSLA251219C00425000 | 2024-05-01 2:46PM EDT | 2025-12-19 | 11.55 | 8.80 | 9.10 | 0.00 | - | 2 | 1,212 | 55.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 240.23 | 249.30 | 251.25 | 0.00 | - | 2 | 0 | 72.82% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 45.72% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 229.95 | 248.00 | 252.45 | 0.00 | - | 20 | 0 | 43.60% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.