Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00550000 | 2024-05-07 10:51AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 7,581 | 100.78% |
| TSLA240920C00550000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.21 | -0.05 | -20.00% | 11 | 2,672 | 70.70% |
| TSLA250117C00550000 | 2024-05-07 2:19PM EDT | 2025-01-17 | 0.79 | 0.76 | 0.83 | -0.20 | -20.20% | 19 | 5,632 | 61.62% |
| TSLA250620C00550000 | 2024-05-07 3:21PM EDT | 2025-06-20 | 2.35 | 2.27 | 2.36 | -0.50 | -17.54% | 296 | 1,306 | 57.58% |
| TSLA251219C00550000 | 2024-05-07 2:38PM EDT | 2025-12-19 | 5.40 | 5.20 | 5.45 | -1.05 | -16.28% | 29 | 3,097 | 56.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00550000 | 2024-02-29 1:37PM EDT | 2024-06-21 | 350.00 | 373.40 | 374.80 | 0.00 | - | 2 | 0 | 166.41% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 2024-09-20 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 2025-01-17 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 2025-06-20 | 302.62 | 343.95 | 346.30 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA251219P00550000 | 2024-03-27 3:12PM EDT | 2025-12-19 | 369.82 | 379.10 | 383.95 | 0.00 | - | 52 | 0 | 64.56% |
© 2024 Yahoo. All rights reserved.