Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00490000 | 2024-05-02 12:24PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 3,571 | 91.02% |
| TSLA240719C00490000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 1,536 | 7,209 | 79.88% |
| TSLA240920C00490000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 0.49 | 0.32 | 0.35 | 0.00 | - | 3 | 656 | 67.04% |
| TSLA250117C00490000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.34 | -0.07 | -5.22% | 13 | 2,639 | 59.51% |
| TSLA250620C00490000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 3.70 | 3.55 | 3.80 | 0.00 | - | 1 | 540 | 56.97% |
| TSLA251219C00490000 | 2024-05-03 10:56AM EDT | 2025-12-19 | 7.80 | 7.65 | 7.95 | -0.38 | -4.65% | 6 | 1,013 | 56.35% |
| TSLA260116C00490000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 8.60 | 8.35 | 8.70 | -0.06 | -0.69% | 1 | 1,009 | 56.33% |
| TSLA260618C00490000 | 2024-05-03 3:51PM EDT | 2026-06-18 | 13.40 | 13.20 | 13.45 | +0.14 | +1.06% | 582 | 19,012 | 57.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 2024-07-19 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 168.80% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 333.58 | 307.40 | 310.25 | 0.00 | - | 3 | 0 | 60.82% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 71.91% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 2026-06-18 | 312.86 | 306.85 | 310.75 | 0.00 | - | 8 | 0 | 37.15% |
© 2024 Yahoo. All rights reserved.