Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00020000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 158.15 | 157.35 | 158.30 | +15.80 | +11.10% | 1 | 25 | 418.75% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 145.00 | 157.45 | 159.30 | 0.00 | - | 10 | 7 | 211.43% |
| TSLA240920C00020000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 142.93 | 157.35 | 159.15 | 0.00 | - | 6 | 29 | 175.10% |
| TSLA250117C00020000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 169.38 | 158.05 | 159.60 | 0.00 | - | 4 | 335 | 148.34% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 148.20 | 152.15 | 0.00 | - | 8 | 127 | 0.00% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 2025-09-19 | 151.19 | 157.65 | 162.15 | 0.00 | - | 6 | 10 | 124.10% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA260116C00020000 | 2024-05-07 11:49AM EDT | 2026-01-16 | 162.00 | 158.90 | 162.40 | -5.28 | -3.16% | 9 | 185 | 120.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 387.50% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,847 | 140.63% |
| TSLA240920P00020000 | 2024-05-07 3:01PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,344 | 109.38% |
| TSLA250117P00020000 | 2024-05-07 11:07AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 326 | 9,966 | 90.63% |
| TSLA250620P00020000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 0.13 | 0.09 | 0.13 | 0.00 | - | 3 | 4,658 | 83.79% |
| TSLA250919P00020000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.15 | 0.10 | 0.26 | 0.00 | - | 15 | 47 | 80.57% |
| TSLA251219P00020000 | 2024-04-30 9:39AM EDT | 2025-12-19 | 0.26 | 0.20 | 0.28 | -0.03 | -10.34% | 50 | 2,628 | 77.05% |
| TSLA260116P00020000 | 2024-05-07 10:35AM EDT | 2026-01-16 | 0.28 | 0.26 | 0.30 | +0.01 | +3.70% | 1 | 1,107 | 76.95% |
© 2024 Yahoo. All rights reserved.