Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 530 | 196.88% |
| TSLA240621C00410000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 897 | 86.72% |
| TSLA240719C00410000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.11 | 0.00 | - | 4 | 555 | 74.61% |
| TSLA240816C00410000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 0.45 | 0.19 | 0.21 | 0.00 | - | 1 | 141 | 68.95% |
| TSLA240920C00410000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 1 | 841 | 62.84% |
| TSLA241115C00410000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 0.95 | 0.70 | 0.75 | 0.00 | - | 1 | 103 | 58.91% |
| TSLA241220C00410000 | 2024-05-10 2:17PM EDT | 2024-12-20 | 1.00 | 0.95 | 1.02 | -0.12 | -10.71% | 1 | 165 | 56.74% |
| TSLA250117C00410000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 1.29 | 1.22 | 1.33 | -0.15 | -10.42% | 92 | 4,476 | 55.81% |
| TSLA250321C00410000 | 2024-05-10 1:04PM EDT | 2025-03-21 | 2.23 | 2.05 | 2.20 | -0.27 | -10.80% | 2 | 194 | 54.70% |
| TSLA250620C00410000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 3.88 | 3.65 | 3.90 | -0.77 | -16.56% | 2 | 1,617 | 54.18% |
| TSLA250919C00410000 | 2024-05-09 3:50PM EDT | 2025-09-19 | 6.10 | 5.55 | 6.05 | -0.30 | -4.69% | 1 | 113 | 54.13% |
| TSLA251219C00410000 | 2024-05-10 10:12AM EDT | 2025-12-19 | 8.96 | 8.00 | 8.60 | -0.34 | -3.66% | 4 | 1,081 | 54.65% |
| TSLA260116C00410000 | 2024-05-09 3:42PM EDT | 2026-01-16 | 9.88 | 8.80 | 9.45 | 0.00 | - | 12 | 731 | 54.83% |
| TSLA260618C00410000 | 2024-05-10 12:53PM EDT | 2026-06-18 | 14.32 | 12.80 | 14.30 | -1.12 | -7.25% | 2 | 2,320 | 55.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 131.43% |
| TSLA250117P00410000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 238.11 | 239.40 | 243.25 | 0.00 | - | 1 | 1 | 58.97% |
| TSLA250620P00410000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 216.35 | 239.30 | 243.25 | 0.00 | - | 1 | 0 | 46.57% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 215.75 | 238.90 | 243.85 | 0.00 | - | 4 | 0 | 40.97% |
| TSLA260116P00410000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 217.15 | 239.00 | 243.90 | 0.00 | - | 485 | 0 | 40.20% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 217.20 | 236.00 | 246.00 | 0.00 | - | 2 | 0 | 41.10% |
© 2024 Yahoo. All rights reserved.