Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 155.40 | 154.45 | 154.90 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 166.02% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 136.76 | 154.60 | 155.75 | 0.00 | - | 1 | 181 | 159.57% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA250117C00025000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 171.50 | 155.20 | 156.35 | 0.00 | - | 50 | 885 | 117.68% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 146.35 | 155.90 | 157.75 | 0.00 | - | 5 | 30 | 114.60% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 241.46% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 156.95 | 159.05 | 0.00 | - | 27 | 63 | 108.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 350.00% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,399 | 129.69% |
| TSLA240920P00025000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.00 | 0.00 | - | 241 | 1,641 | 96.88% |
| TSLA241018P00025000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 180 | 99.61% |
| TSLA250117P00025000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 4,743 | 88.28% |
| TSLA250620P00025000 | 2024-04-29 11:45AM EDT | 2025-06-20 | 0.19 | 0.15 | 0.20 | 0.00 | - | 10 | 456 | 79.88% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.27 | 0.24 | 0.29 | 0.00 | - | 12 | 34 | 76.37% |
| TSLA251219P00025000 | 2024-05-07 10:40AM EDT | 2025-12-19 | 0.40 | 0.36 | 0.43 | +0.01 | +2.56% | 10 | 797 | 74.51% |
© 2024 Yahoo. All rights reserved.