Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00305000 | 2024-05-01 10:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,425 | 218.75% |
| TSLA240510C00305000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 145 | 103.13% |
| TSLA240517C00305000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 2,282 | 89.06% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.11 | 0.00 | - | 7 | 179 | 71.88% |
| TSLA240621C00305000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 1 | 1,287 | 62.50% |
| TSLA240719C00305000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.63 | -0.08 | -10.96% | 3 | 444 | 58.20% |
| TSLA240816C00305000 | 2024-05-02 2:16PM EDT | 2024-08-16 | 1.42 | 1.35 | 1.40 | -0.13 | -8.39% | 20 | 554 | 57.76% |
| TSLA240920C00305000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 2.20 | 2.12 | 2.20 | -0.20 | -8.33% | 6 | 747 | 55.10% |
| TSLA241018C00305000 | 2024-05-02 1:49PM EDT | 2024-10-18 | 3.05 | 2.97 | 3.10 | -0.13 | -4.09% | 5 | 336 | 54.49% |
| TSLA241115C00305000 | 2024-05-02 11:56AM EDT | 2024-11-15 | 4.40 | 4.20 | 4.40 | -0.65 | -12.87% | 14 | 142 | 55.19% |
| TSLA250321C00305000 | 2024-05-01 11:21AM EDT | 2025-03-21 | 8.86 | 9.00 | 9.35 | -0.31 | -3.38% | 5 | 405 | 54.20% |
| TSLA250919C00305000 | 2024-04-30 3:35PM EDT | 2025-09-19 | 19.20 | 17.20 | 17.90 | 0.00 | - | 1 | 302 | 55.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 124.20 | 125.40 | 0.00 | - | 1 | 0 | 161.91% |
| TSLA240517P00305000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 124.11 | 124.20 | 125.55 | +3.20 | +2.65% | 2 | 0 | 127.44% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 124.91 | 124.15 | 125.50 | -11.78 | -8.62% | 3 | 0 | 70.39% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 124.20 | 125.40 | 0.00 | - | 2 | 0 | 54.74% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 114.69% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 88.48% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 124.50 | 125.90 | 0.00 | - | 2 | 0 | 39.43% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 115.95 | 125.70 | 126.95 | 0.00 | - | 1 | 1 | 35.82% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 43.09% |
© 2024 Yahoo. All rights reserved.