Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 104.58 | 122.85 | 124.10 | 0.00 | - | 1 | 2 | 275.00% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 2024-09-20 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 652.34% |
| TSLA241018C00045000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 128.50 | 123.15 | 125.40 | 0.00 | - | 5 | 3 | 108.59% |
| TSLA250117C00045000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 150.00 | 124.15 | 126.40 | 0.00 | - | 5 | 2,970 | 102.15% |
| TSLA250620C00045000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 150.09 | 126.45 | 128.35 | 0.00 | - | 2 | 7 | 97.90% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 2025-12-19 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 103.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00045000 | 2024-05-01 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,302 | 275.00% |
| TSLA240816P00045000 | 2024-05-10 2:03PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 1 | 337 | 95.31% |
| TSLA240920P00045000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 105 | 86.72% |
| TSLA241018P00045000 | 2024-05-09 11:18AM EDT | 2024-10-18 | 0.10 | 0.11 | 0.13 | 0.00 | - | 2 | 494 | 82.03% |
| TSLA250117P00045000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.31 | +0.05 | +20.83% | 50 | 3,219 | 73.58% |
| TSLA250620P00045000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 0.62 | 0.69 | 0.76 | 0.00 | - | 1 | 306 | 67.29% |
| TSLA250919P00045000 | 2024-05-08 2:30PM EDT | 2025-09-19 | 1.00 | 0.96 | 1.04 | 0.00 | - | 20 | 117 | 64.50% |
| TSLA251219P00045000 | 2024-05-01 9:41AM EDT | 2025-12-19 | 1.36 | 1.31 | 1.43 | 0.00 | - | 1 | 1,401 | 63.14% |
© 2024 Yahoo. All rights reserved.