Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00275000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,751 | 143.75% |
| TSLA240510C00275000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 41 | 3,072 | 92.97% |
| TSLA240517C00275000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.19 | -0.04 | -36.36% | 149 | 3,986 | 81.64% |
| TSLA240524C00275000 | 2024-05-01 1:54PM EDT | 2024-05-24 | 0.16 | 0.08 | 0.15 | -0.04 | -20.00% | 1 | 173 | 69.53% |
| TSLA240531C00275000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.25 | -0.03 | -10.34% | 153 | 154 | 66.80% |
| TSLA240621C00275000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.52 | -0.16 | -23.88% | 21 | 2,651 | 58.15% |
| TSLA240719C00275000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 1.50 | 1.16 | 1.26 | -0.09 | -5.66% | 33 | 2,523 | 55.23% |
| TSLA240816C00275000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 2.76 | 2.49 | 2.61 | -0.24 | -8.00% | 10 | 2,689 | 56.21% |
| TSLA240920C00275000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 4.47 | 3.70 | 3.90 | +0.07 | +1.59% | 25 | 1,453 | 54.25% |
| TSLA241018C00275000 | 2024-05-01 12:16PM EDT | 2024-10-18 | 5.25 | 4.95 | 5.15 | -0.50 | -8.70% | 18 | 674 | 53.89% |
| TSLA241115C00275000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 6.73 | 6.65 | 6.90 | -0.97 | -12.60% | 4 | 671 | 54.85% |
| TSLA250321C00275000 | 2024-04-30 10:07AM EDT | 2025-03-21 | 16.21 | 12.65 | 12.95 | 0.00 | - | 8 | 1,184 | 54.29% |
| TSLA250919C00275000 | 2024-05-01 12:40PM EDT | 2025-09-19 | 23.25 | 21.75 | 22.45 | -0.40 | -1.69% | 1 | 383 | 55.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 113.59 | 94.00 | 95.60 | 0.00 | - | - | 0 | 136.62% |
| TSLA240517P00275000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 93.36 | 94.05 | 95.85 | -25.51 | -21.46% | 8 | 0 | 111.62% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 94.15 | 95.45 | 0.00 | - | - | 0 | 73.93% |
| TSLA240621P00275000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 92.93 | 94.30 | 95.45 | +10.98 | +13.40% | 210 | 36 | 57.13% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 94.30 | 96.20 | 0.00 | - | 5 | 5 | 55.09% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 94.65 | 95.95 | 0.00 | - | 1 | 0 | 45.29% |
| TSLA240920P00275000 | 2024-04-29 12:40PM EDT | 2024-09-20 | 83.70 | 95.00 | 96.65 | 0.00 | - | 1 | 4 | 44.12% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 113.31% |
| TSLA241115P00275000 | 2024-04-29 3:48PM EDT | 2024-11-15 | 86.20 | 96.15 | 97.90 | 0.00 | - | 248 | 751 | 42.80% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 98.45 | 100.40 | 0.00 | - | 1 | 6 | 39.94% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 102.45 | 106.75 | 0.00 | - | 21 | 153 | 42.03% |
© 2024 Yahoo. All rights reserved.