Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00010000 | 2024-05-09 3:18PM EDT | 2024-05-17 | 161.75 | 157.85 | 159.80 | 0.00 | - | 20 | 59 | 933.59% |
| TSLA240621C00010000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 159.17 | 158.00 | 159.25 | 0.00 | - | 6 | 264 | 356.64% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 2024-08-16 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 412.70% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 136.99 | 158.05 | 159.40 | 0.00 | - | 34 | 30 | 216.80% |
| TSLA250117C00010000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 159.19 | 157.50 | 161.05 | -4.81 | -2.93% | 1 | 899 | 192.19% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 144.85 | 158.20 | 161.60 | 0.00 | - | 1 | 18 | 172.02% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 2025-09-19 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 158.09 | 170.10 | 173.55 | 0.00 | - | 1 | 51 | 0.00% |
| TSLA260116C00010000 | 2024-05-10 1:57PM EDT | 2026-01-16 | 159.90 | 158.20 | 160.50 | -3.90 | -2.38% | 150 | 1,300 | 125.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 250.00% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,339 | 6,314 | 191.41% |
| TSLA240920P00010000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 247 | 143.75% |
| TSLA250117P00010000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,803 | 103.13% |
| TSLA250620P00010000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 975 | 89.84% |
| TSLA250919P00010000 | 2024-05-10 12:52PM EDT | 2025-09-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 697 | 81.25% |
| TSLA251219P00010000 | 2024-05-10 3:59PM EDT | 2025-12-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 2,909 | 85.16% |
| TSLA260116P00010000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 76 | 2,120 | 87.89% |
© 2024 Yahoo. All rights reserved.