Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00010000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 168.72 | 169.60 | 170.45 | +16.81 | +11.07% | 6 | 35 | 475.00% |
| TSLA240621C00010000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 159.17 | 169.60 | 170.55 | 0.00 | - | 6 | 264 | 303.13% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 2024-08-16 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 136.99 | 169.75 | 170.90 | 0.00 | - | 34 | 30 | 221.68% |
| TSLA250117C00010000 | 2024-05-02 12:14PM EDT | 2025-01-17 | 171.00 | 169.85 | 171.50 | +18.00 | +11.76% | 3 | 897 | 185.35% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 144.85 | 169.65 | 172.80 | 0.00 | - | 1 | 18 | 166.31% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 2025-09-19 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 158.09 | 170.10 | 173.55 | 0.00 | - | 1 | 51 | 152.93% |
| TSLA260116C00010000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 172.63 | 170.20 | 173.55 | 0.00 | - | 4 | 975 | 150.54% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 237.50% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,339 | 6,314 | 189.06% |
| TSLA240920P00010000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 247 | 143.75% |
| TSLA250117P00010000 | 2024-04-29 2:27PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 13,785 | 114.84% |
| TSLA250620P00010000 | 2024-04-30 12:52PM EDT | 2025-06-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 74 | 706 | 95.31% |
| TSLA250919P00010000 | 2024-05-02 12:50PM EDT | 2025-09-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 686 | 89.06% |
| TSLA251219P00010000 | 2024-05-02 1:26PM EDT | 2025-12-19 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 5 | 2,876 | 84.38% |
| TSLA260116P00010000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 0.16 | 0.07 | 0.15 | 0.00 | - | 1 | 1,705 | 91.21% |
© 2024 Yahoo. All rights reserved.