Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:360.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00360000 | 2024-05-09 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,759 | 237.50% |
| TSLA240621C00360000 | 2024-05-14 3:07PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 3,888 | 80.86% |
| TSLA240719C00360000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 0.16 | 0.17 | 0.18 | -0.04 | -20.00% | 1 | 581 | 69.43% |
| TSLA240816C00360000 | 2024-05-14 3:35PM EDT | 2024-08-16 | 0.43 | 0.38 | 0.40 | 0.00 | - | 10 | 1,218 | 64.45% |
| TSLA240920C00360000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.75 | 0.62 | 0.64 | +0.04 | +5.63% | 1 | 1,664 | 58.96% |
| TSLA241018C00360000 | 2024-05-14 9:49AM EDT | 2024-10-18 | 1.04 | 0.92 | 0.95 | 0.00 | - | 305 | 372 | 56.89% |
| TSLA241115C00360000 | 2024-05-14 3:46PM EDT | 2024-11-15 | 1.66 | 1.43 | 1.47 | 0.00 | - | 1 | 1,207 | 56.57% |
| TSLA241220C00360000 | 2024-05-13 11:47AM EDT | 2024-12-20 | 1.75 | 1.93 | 1.97 | 0.00 | - | 7 | 625 | 54.86% |
| TSLA250117C00360000 | 2024-05-15 11:34AM EDT | 2025-01-17 | 2.58 | 2.47 | 2.51 | -0.18 | -6.52% | 5 | 4,336 | 54.30% |
| TSLA250321C00360000 | 2024-05-14 2:56PM EDT | 2025-03-21 | 4.35 | 3.90 | 4.05 | 0.00 | - | 12 | 2,066 | 53.80% |
| TSLA250620C00360000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 6.70 | 6.50 | 6.65 | 0.00 | - | 1 | 1,676 | 53.79% |
| TSLA250919C00360000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 8.70 | 9.55 | 9.70 | 0.00 | - | 2 | 525 | 54.26% |
| TSLA251219C00360000 | 2024-05-15 9:45AM EDT | 2025-12-19 | 13.10 | 12.85 | 13.10 | -0.50 | -3.68% | 5 | 2,392 | 54.91% |
| TSLA260116C00360000 | 2024-05-14 11:32AM EDT | 2026-01-16 | 15.22 | 13.95 | 14.20 | 0.00 | - | 12 | 1,556 | 55.17% |
| TSLA260618C00360000 | 2024-05-15 1:32PM EDT | 2026-06-18 | 20.34 | 19.95 | 20.25 | -0.66 | -3.14% | 7 | 3,360 | 56.33% |
| TSLA261218C00360000 | 2024-05-14 2:52PM EDT | 2026-12-18 | 27.80 | 26.45 | 27.05 | 0.00 | - | 9 | 88 | 57.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 184.90 | 186.20 | 0.00 | - | 2 | 0 | 374.22% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 86.67% |
| TSLA240920P00360000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 188.42 | 184.75 | 185.75 | 0.00 | - | 4 | 0 | 50.98% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 184.60 | 185.95 | 0.00 | - | 10 | 0 | 47.99% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 184.65 | 185.90 | 0.00 | - | 279 | 0 | 44.81% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 184.40 | 186.35 | 0.00 | - | 1 | 0 | 37.84% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 184.65 | 186.20 | 0.00 | - | 4 | 94 | 30.83% |
| TSLA260116P00360000 | 2024-05-14 9:55AM EDT | 2026-01-16 | 183.56 | 185.00 | 186.25 | 0.00 | - | 1 | 1 | 30.34% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 185.90 | 187.35 | 0.00 | - | 2 | 63 | 30.62% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 185.60 | 190.15 | 0.00 | - | 2 | 2 | 32.91% |
© 2024 Yahoo. All rights reserved.