Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00280000 | 2024-05-07 3:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,522 | 134.38% |
| TSLA240517C00280000 | 2024-05-07 3:16PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 202 | 4,261 | 88.28% |
| TSLA240524C00280000 | 2024-05-07 12:37PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 5 | 244 | 73.44% |
| TSLA240531C00280000 | 2024-05-07 10:34AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 3 | 170 | 65.82% |
| TSLA240607C00280000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.11 | -0.09 | -56.25% | 66 | 19 | 60.74% |
| TSLA240621C00280000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | -0.11 | -36.67% | 1,960 | 10,710 | 56.25% |
| TSLA240719C00280000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 0.65 | 0.62 | 0.65 | -0.36 | -35.64% | 49 | 4,081 | 53.81% |
| TSLA240816C00280000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 1.60 | 1.57 | 1.62 | -0.66 | -29.20% | 29 | 2,367 | 54.69% |
| TSLA240920C00280000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 2.62 | 2.52 | 2.59 | -0.93 | -26.20% | 378 | 3,645 | 52.56% |
| TSLA241018C00280000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | -1.24 | -25.36% | 18 | 2,032 | 52.39% |
| TSLA241115C00280000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 5.90 | 5.10 | 5.25 | -0.70 | -10.61% | 1 | 463 | 53.60% |
| TSLA241220C00280000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 6.50 | 6.35 | 6.60 | -1.68 | -20.54% | 16 | 4,788 | 52.86% |
| TSLA250117C00280000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 7.75 | 7.60 | 7.80 | -1.72 | -18.16% | 97 | 9,516 | 52.83% |
| TSLA250321C00280000 | 2024-05-07 10:56AM EDT | 2025-03-21 | 11.52 | 10.60 | 10.85 | -1.60 | -12.20% | 4 | 1,145 | 53.28% |
| TSLA250620C00280000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 16.25 | 15.05 | 15.35 | -1.40 | -7.93% | 16 | 3,747 | 54.05% |
| TSLA250919C00280000 | 2024-05-02 11:13AM EDT | 2025-09-19 | 20.85 | 19.30 | 20.00 | 0.00 | - | 10 | 908 | 54.81% |
| TSLA251219C00280000 | 2024-05-07 3:50PM EDT | 2025-12-19 | 24.28 | 23.85 | 24.30 | -3.52 | -12.66% | 3 | 1,259 | 55.60% |
| TSLA260116C00280000 | 2024-05-07 2:48PM EDT | 2026-01-16 | 25.55 | 25.10 | 25.60 | -3.55 | -12.20% | 7 | 1,153 | 55.76% |
| TSLA260618C00280000 | 2024-05-07 3:47PM EDT | 2026-06-18 | 32.52 | 32.20 | 32.65 | -4.28 | -11.63% | 23 | 3,748 | 56.93% |
| TSLA261218C00280000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 40.00 | 40.00 | 40.45 | -4.06 | -9.21% | 13 | 673 | 58.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00280000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 97.79 | 101.45 | 103.00 | 0.00 | - | 4 | 0 | 96.09% |
| TSLA240621P00280000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 101.92 | 101.50 | 102.70 | +6.16 | +6.43% | 20 | 22 | 65.87% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 101.50 | 102.70 | 0.00 | - | 1 | 3 | 51.95% |
| TSLA240816P00280000 | 2024-05-07 1:15PM EDT | 2024-08-16 | 100.90 | 100.10 | 104.30 | +7.25 | +7.74% | 1 | 3 | 58.26% |
| TSLA240920P00280000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 94.21 | 101.65 | 103.30 | 0.00 | - | 2 | 2,004 | 43.88% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 101.95 | 103.20 | 0.00 | - | 3 | 0 | 39.28% |
| TSLA241115P00280000 | 2024-05-07 2:10PM EDT | 2024-11-15 | 102.32 | 102.30 | 103.90 | +1.82 | +1.81% | 2 | 9 | 40.44% |
| TSLA241220P00280000 | 2024-05-06 10:05AM EDT | 2024-12-20 | 96.26 | 102.85 | 103.80 | 0.00 | - | 1 | 489 | 36.74% |
| TSLA250117P00280000 | 2024-05-06 12:29PM EDT | 2025-01-17 | 99.50 | 103.30 | 104.60 | 0.00 | - | 5 | 3,838 | 37.99% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 104.30 | 105.60 | 0.00 | - | 10 | 22 | 37.14% |
| TSLA250620P00280000 | 2024-05-07 2:15PM EDT | 2025-06-20 | 106.51 | 105.05 | 107.25 | +0.61 | +0.58% | 1 | 643 | 36.59% |
| TSLA250919P00280000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 103.00 | 107.70 | 110.85 | 0.00 | - | 1 | 194 | 39.38% |
| TSLA251219P00280000 | 2024-05-01 11:19AM EDT | 2025-12-19 | 109.77 | 109.20 | 111.45 | 0.00 | - | 1 | 632 | 37.11% |
| TSLA260116P00280000 | 2024-05-07 2:25PM EDT | 2026-01-16 | 110.90 | 109.75 | 111.90 | +3.43 | +3.19% | 3 | 1,324 | 36.90% |
| TSLA260618P00280000 | 2024-05-07 11:57AM EDT | 2026-06-18 | 113.10 | 113.40 | 114.40 | +1.65 | +1.48% | 9 | 321 | 36.05% |
| TSLA261218P00280000 | 2024-05-07 11:57AM EDT | 2026-12-18 | 116.20 | 116.15 | 118.00 | +1.55 | +1.35% | 5 | 54 | 36.06% |
© 2024 Yahoo. All rights reserved.