Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00090000 | 2024-04-29 1:06PM EDT | 2024-05-03 | 104.50 | 89.95 | 90.70 | 0.00 | - | 7 | 31 | 434.77% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 90.05 | 90.70 | 0.00 | - | 1 | 83 | 158.20% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 90.05 | 91.05 | 0.00 | - | 19 | 23 | 124.81% |
| TSLA240607C00090000 | 2024-05-02 1:20PM EDT | 2024-06-07 | 90.52 | 89.80 | 91.05 | +14.52 | +19.11% | 3 | 2 | 106.74% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 90.40 | 91.10 | 0.00 | - | 25 | 568 | 101.95% |
| TSLA240719C00090000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 96.62 | 91.15 | 91.90 | 0.00 | - | 1 | 35 | 95.65% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 91.50 | 92.55 | 0.00 | - | 18 | 22 | 87.99% |
| TSLA240920C00090000 | 2024-05-02 10:59AM EDT | 2024-09-20 | 92.75 | 92.35 | 93.25 | -3.52 | -3.66% | 1 | 356 | 83.04% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 56.70 | 92.95 | 94.00 | 0.00 | - | - | 5 | 80.59% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 94.05 | 95.15 | 0.00 | - | 1 | 15 | 81.19% |
| TSLA241220C00090000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 92.39 | 94.70 | 95.75 | -12.42 | -11.85% | 4 | 31 | 77.92% |
| TSLA250117C00090000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 100.75 | 95.40 | 96.55 | 0.00 | - | 2 | 867 | 76.94% |
| TSLA250321C00090000 | 2024-04-29 10:06AM EDT | 2025-03-21 | 103.99 | 97.45 | 98.50 | 0.00 | - | 1 | 80 | 76.46% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 2025-06-20 | 100.00 | 99.80 | 101.10 | -14.72 | -12.83% | 1 | 3,605 | 75.01% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 101.95 | 103.55 | 0.00 | - | 1 | 28 | 73.86% |
| TSLA251219C00090000 | 2024-05-01 12:51PM EDT | 2025-12-19 | 106.32 | 104.20 | 105.75 | 0.00 | - | 4 | 8,526 | 73.09% |
| TSLA260116C00090000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 106.75 | 104.75 | 106.45 | 0.00 | - | 3 | 62 | 72.82% |
| TSLA260618C00090000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 116.46 | 108.55 | 109.95 | 0.00 | - | 1 | 300 | 72.35% |
| TSLA261218C00090000 | 2024-04-29 12:09PM EDT | 2026-12-18 | 129.18 | 111.05 | 116.40 | 0.00 | - | 3 | 41 | 72.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00090000 | 2024-04-30 1:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,079 | 293.75% |
| TSLA240510P00090000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,273 | 137.50% |
| TSLA240517P00090000 | 2024-05-02 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,014 | 103.13% |
| TSLA240524P00090000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 318 | 94.53% |
| TSLA240531P00090000 | 2024-05-02 2:13PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 113 | 450 | 88.28% |
| TSLA240621P00090000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | 0.00 | - | 6 | 8,565 | 75.39% |
| TSLA240719P00090000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | 0.00 | - | 3 | 1,259 | 67.58% |
| TSLA240816P00090000 | 2024-05-02 2:40PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | 0.00 | - | 206 | 9,041 | 65.72% |
| TSLA240920P00090000 | 2024-05-02 10:51AM EDT | 2024-09-20 | 0.73 | 0.66 | 0.69 | +0.08 | +12.31% | 5 | 26,538 | 61.52% |
| TSLA241018P00090000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 0.98 | 0.96 | 1.01 | +0.03 | +3.16% | 2 | 4,579 | 60.40% |
| TSLA241115P00090000 | 2024-05-02 12:49PM EDT | 2024-11-15 | 1.45 | 1.37 | 1.44 | +0.08 | +5.84% | 3 | 2,224 | 60.25% |
| TSLA241220P00090000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 1.76 | 1.73 | 1.82 | -0.02 | -1.12% | 7 | 1,020 | 58.52% |
| TSLA250117P00090000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 2.12 | 2.11 | 2.17 | -0.08 | -3.64% | 28 | 14,179 | 57.80% |
| TSLA250321P00090000 | 2024-05-01 11:04AM EDT | 2025-03-21 | 2.98 | 2.89 | 3.10 | 0.00 | - | 61 | 415 | 56.53% |
| TSLA250620P00090000 | 2024-05-01 2:52PM EDT | 2025-06-20 | 4.00 | 4.10 | 4.30 | 0.00 | - | 21 | 1,147 | 54.95% |
| TSLA250919P00090000 | 2024-05-02 2:56PM EDT | 2025-09-19 | 5.40 | 5.25 | 5.70 | +0.17 | +3.25% | 3 | 392 | 54.02% |
| TSLA251219P00090000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 6.49 | 6.50 | 7.00 | 0.00 | - | 8 | 684 | 53.35% |
| TSLA260116P00090000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 6.80 | 6.75 | 7.35 | 0.00 | - | 1 | 1,116 | 52.94% |
| TSLA260618P00090000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 9.00 | 8.70 | 9.50 | 0.00 | - | 1 | 364 | 52.11% |
| TSLA261218P00090000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 11.04 | 10.40 | 11.55 | 0.00 | - | 11 | 150 | 50.51% |
© 2024 Yahoo. All rights reserved.