Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00105000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 76.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 2024-05-10 | 72.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00105000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 75.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 2024-05-31 | 76.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00105000 | 2024-04-30 11:05AM EDT | 2024-06-21 | 81.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00105000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 79.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00105000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 76.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00105000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 80.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00105000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 86.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00105000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 84.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00105000 | 2024-04-29 2:04PM EDT | 2025-03-21 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00105000 | 2024-04-30 3:47PM EDT | 2025-06-20 | 92.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00105000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 103.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116C00105000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 95.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA260618C00105000 | 2024-04-30 10:47AM EDT | 2026-06-18 | 106.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00105000 | 2024-05-01 11:51AM EDT | 2026-12-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00105000 | 2024-05-02 2:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240510P00105000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00105000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| TSLA240524P00105000 | 2024-05-02 11:36AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240531P00105000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240607P00105000 | 2024-04-29 11:00AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240621P00105000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA240719P00105000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| TSLA240816P00105000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSLA240920P00105000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA241018P00105000 | 2024-05-02 10:00AM EDT | 2024-10-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241115P00105000 | 2024-05-02 12:50PM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220P00105000 | 2024-05-02 2:48PM EDT | 2024-12-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250117P00105000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSLA250321P00105000 | 2024-05-02 10:32AM EDT | 2025-03-21 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250620P00105000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00105000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00105000 | 2024-05-02 1:29PM EDT | 2025-12-19 | 10.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA260116P00105000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA260618P00105000 | 2024-05-01 12:11PM EDT | 2026-06-18 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00105000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.