Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 362.50% |
| TSLA240517C00315000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,621 | 128.13% |
| TSLA240524C00315000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 137 | 93.75% |
| TSLA240531C00315000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.00 | 0.00 | - | - | 20 | 81.25% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 37 | 80.47% |
| TSLA240614C00315000 | 2024-05-07 1:31PM EDT | 2024-06-14 | 0.08 | 0.02 | 0.10 | 0.00 | - | - | 10 | 74.22% |
| TSLA240621C00315000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 12 | 2,230 | 70.12% |
| TSLA240719C00315000 | 2024-05-09 11:33AM EDT | 2024-07-19 | 0.24 | 0.21 | 0.25 | 0.00 | - | 5 | 681 | 61.77% |
| TSLA240816C00315000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.52 | -0.21 | -29.58% | 31 | 376 | 58.50% |
| TSLA240920C00315000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.84 | -0.11 | -11.46% | 7 | 764 | 54.25% |
| TSLA241018C00315000 | 2024-05-10 11:11AM EDT | 2024-10-18 | 1.31 | 1.21 | 1.26 | -0.13 | -9.03% | 1 | 100 | 53.04% |
| TSLA241115C00315000 | 2024-05-10 12:43PM EDT | 2024-11-15 | 2.02 | 1.88 | 1.97 | -0.65 | -24.34% | 3 | 71 | 53.42% |
| TSLA250321C00315000 | 2024-05-10 2:58PM EDT | 2025-03-21 | 5.17 | 5.00 | 5.25 | -0.68 | -11.62% | 2 | 158 | 52.22% |
| TSLA250919C00315000 | 2024-05-10 12:11PM EDT | 2025-09-19 | 11.79 | 11.30 | 11.80 | -4.08 | -25.71% | 1 | 103 | 53.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 140.44 | 145.55 | 147.05 | 0.00 | - | 2 | 0 | 206.45% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 145.80 | 147.10 | 0.00 | - | 1 | 0 | 90.38% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00315000 | 2024-04-29 11:46AM EDT | 2024-09-20 | 122.00 | 145.85 | 146.95 | 0.00 | - | 4 | 0 | 49.02% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 141.00 | 144.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-07 12:21PM EDT | 2025-09-19 | 138.19 | 145.35 | 149.50 | 0.00 | - | 1 | 116 | 36.40% |
© 2024 Yahoo. All rights reserved.