Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 163.73 | 162.30 | 164.05 | -4.96 | -2.94% | 1 | 129 | 1,418.75% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 163.00 | 164.25 | 0.00 | - | 74 | 111 | 462.50% |
| TSLA240816C00005000 | 2024-05-10 12:46PM EDT | 2024-08-16 | 163.78 | 163.15 | 164.25 | -11.24 | -6.42% | 10 | 21 | 321.48% |
| TSLA240920C00005000 | 2024-05-10 12:31PM EDT | 2024-09-20 | 163.83 | 162.15 | 164.35 | -4.07 | -2.42% | 2 | 504 | 357.03% |
| TSLA250117C00005000 | 2024-05-10 11:22AM EDT | 2025-01-17 | 164.70 | 162.35 | 165.65 | -2.80 | -1.67% | 1 | 1,069 | 232.23% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 163.20 | 166.35 | 0.00 | - | 6 | 264 | 226.37% |
| TSLA250919C00005000 | 2024-05-10 2:48PM EDT | 2025-09-19 | 164.24 | 163.05 | 166.35 | -11.86 | -6.73% | 44 | 1,848 | 201.17% |
| TSLA251219C00005000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 164.55 | 162.50 | 166.95 | -11.58 | -6.57% | 2 | 327 | 186.04% |
| TSLA260116C00005000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 164.50 | 162.65 | 166.90 | -3.50 | -2.08% | 9 | 973 | 183.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-05-10 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 787.50% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 6,127 | 50.00% |
| TSLA240816P00005000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 212.50% |
| TSLA240920P00005000 | 2024-05-09 2:17PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 665 | 181.25% |
| TSLA250117P00005000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,880 | 131.25% |
| TSLA250620P00005000 | 2024-05-10 3:15PM EDT | 2025-06-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 13,090 | 114.06% |
| TSLA250919P00005000 | 2024-05-10 3:59PM EDT | 2025-09-19 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 357 | 895 | 99.22% |
| TSLA251219P00005000 | 2024-05-10 3:15PM EDT | 2025-12-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 59 | 9,618 | 97.66% |
| TSLA260116P00005000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 0.03 | 0.02 | 0.05 | 0.00 | - | 513 | 3,232 | 100.78% |
© 2024 Yahoo. All rights reserved.