Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240517C00310000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240524C00310000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240531C00310000 | 2024-05-08 9:54AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240607C00310000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00310000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240719C00310000 | 2024-05-08 1:28PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00310000 | 2024-05-08 10:18AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00310000 | 2024-05-08 11:54AM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241018C00310000 | 2024-05-08 11:52AM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241115C00310000 | 2024-05-08 10:50AM EDT | 2024-11-15 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00310000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250117C00310000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 4.56 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA250321C00310000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TSLA250620C00310000 | 2024-05-08 11:49AM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 2025-09-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00310000 | 2024-05-08 2:33PM EDT | 2025-12-19 | 18.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260116C00310000 | 2024-05-08 3:23PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSLA260618C00310000 | 2024-05-08 10:25AM EDT | 2026-06-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218C00310000 | 2024-05-08 10:38AM EDT | 2026-12-18 | 32.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00310000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 135.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 66.89% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 110.50% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00310000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 131.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00310000 | 2024-05-08 11:46AM EDT | 2025-06-20 | 135.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00310000 | 2024-05-08 12:36PM EDT | 2025-09-19 | 138.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00310000 | 2024-05-08 3:46PM EDT | 2026-01-16 | 139.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 140.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.