Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:265.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00265000 | 2024-05-03 11:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,327 | 225.00% |
| TSLA240510C00265000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 1,214 | 84.38% |
| TSLA240517C00265000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 373 | 3,978 | 71.48% |
| TSLA240524C00265000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 12 | 278 | 63.48% |
| TSLA240531C00265000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 12 | 146 | 58.30% |
| TSLA240621C00265000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.44 | -0.05 | -10.00% | 9 | 2,396 | 52.83% |
| TSLA240719C00265000 | 2024-05-03 12:14PM EDT | 2024-07-19 | 1.29 | 1.29 | 1.31 | -0.07 | -5.15% | 18 | 1,488 | 52.06% |
| TSLA240816C00265000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 3.05 | 2.85 | 2.88 | +0.10 | +3.39% | 33 | 2,721 | 53.93% |
| TSLA240920C00265000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 4.25 | 4.25 | 4.35 | -0.14 | -3.19% | 16 | 3,534 | 52.44% |
| TSLA241018C00265000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 5.72 | 5.65 | 5.80 | -0.08 | -1.38% | 20 | 969 | 52.40% |
| TSLA241115C00265000 | 2024-05-02 2:01PM EDT | 2024-11-15 | 7.70 | 7.60 | 7.75 | 0.00 | - | 2 | 256 | 53.67% |
| TSLA250321C00265000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 15.00 | 14.30 | 14.45 | 0.00 | - | 1 | 525 | 53.85% |
| TSLA250919C00265000 | 2024-05-02 11:58AM EDT | 2025-09-19 | 24.05 | 23.90 | 24.35 | 0.00 | - | 11 | 732 | 55.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00265000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 83.34 | 83.20 | 84.35 | 0.00 | - | 3 | 1 | 88.96% |
| TSLA240621P00265000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 78.72 | 83.35 | 84.60 | 0.00 | - | 3 | 18 | 53.42% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 96.43 | 83.35 | 84.50 | 0.00 | - | 2 | 0 | 49.17% |
| TSLA240816P00265000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 84.00 | 84.10 | 84.75 | -16.96 | -16.80% | 1 | 1 | 44.19% |
| TSLA240920P00265000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 85.40 | 84.65 | 85.30 | 0.00 | - | 1 | 13 | 41.59% |
| TSLA241018P00265000 | 2024-04-29 3:48PM EDT | 2024-10-18 | 76.10 | 85.00 | 85.95 | 0.00 | - | 49 | 169 | 40.97% |
| TSLA241115P00265000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 85.55 | 86.10 | 86.80 | -1.22 | -1.41% | 4 | 76 | 41.08% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 89.20 | 89.90 | 0.00 | - | 1 | 44 | 39.34% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 93.85 | 94.85 | 0.00 | - | 3 | 132 | 38.97% |
© 2024 Yahoo. All rights reserved.