Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 340 | 200.00% |
| TSLA240510C00330000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 272 | 109.38% |
| TSLA240517C00330000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 30 | 1,676 | 102.34% |
| TSLA240621C00330000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 0.24 | 0.19 | 0.34 | -0.02 | -7.69% | 13 | 5,840 | 71.00% |
| TSLA240719C00330000 | 2024-05-01 10:57AM EDT | 2024-07-19 | 0.52 | 0.49 | 0.52 | -0.20 | -27.78% | 10 | 770 | 62.70% |
| TSLA240816C00330000 | 2024-05-01 12:36PM EDT | 2024-08-16 | 1.15 | 1.04 | 1.16 | -0.19 | -14.18% | 60 | 612 | 61.33% |
| TSLA240920C00330000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 1.70 | 1.61 | 1.81 | -0.26 | -13.27% | 48 | 2,828 | 57.93% |
| TSLA241018C00330000 | 2024-04-30 11:11AM EDT | 2024-10-18 | 2.87 | 2.04 | 2.46 | 0.00 | - | 3 | 327 | 56.07% |
| TSLA241115C00330000 | 2024-05-01 3:19PM EDT | 2024-11-15 | 3.75 | 3.15 | 3.35 | -0.50 | -11.76% | 2 | 487 | 56.45% |
| TSLA241220C00330000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 4.40 | 4.00 | 4.20 | -0.60 | -12.00% | 1 | 530 | 55.08% |
| TSLA250117C00330000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 5.50 | 4.85 | 5.10 | -0.13 | -2.31% | 12 | 5,472 | 54.74% |
| TSLA250321C00330000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 7.55 | 7.10 | 7.35 | -1.00 | -11.70% | 2 | 1,014 | 54.59% |
| TSLA250620C00330000 | 2024-05-01 2:59PM EDT | 2025-06-20 | 11.89 | 10.60 | 11.00 | -0.56 | -4.50% | 3 | 1,988 | 54.82% |
| TSLA250919C00330000 | 2024-04-29 3:42PM EDT | 2025-09-19 | 20.59 | 14.35 | 15.00 | 0.00 | - | 29 | 128 | 55.39% |
| TSLA251219C00330000 | 2024-05-01 3:58PM EDT | 2025-12-19 | 18.85 | 18.50 | 18.80 | -1.30 | -6.45% | 4 | 1,986 | 56.02% |
| TSLA260116C00330000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 21.00 | 19.50 | 19.95 | -0.35 | -1.64% | 17 | 1,824 | 56.03% |
| TSLA260618C00330000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 26.42 | 26.00 | 26.55 | -1.83 | -6.48% | 349 | 19,589 | 56.95% |
| TSLA261218C00330000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 34.00 | 33.50 | 34.10 | -1.50 | -4.23% | 147 | 8,711 | 57.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 149.10 | 150.55 | 0.00 | - | 2 | 0 | 137.50% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 145.25% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 149.35 | 150.55 | 0.00 | - | 5 | 0 | 63.48% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 149.30 | 150.55 | 0.00 | - | 1 | 1 | 47.56% |
| TSLA241018P00330000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 148.01 | 149.30 | 150.55 | +11.01 | +8.04% | 880 | 144 | 43.51% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 76.57% |
| TSLA241220P00330000 | 2024-04-29 10:50AM EDT | 2024-12-20 | 141.53 | 149.30 | 151.50 | 0.00 | - | 4 | 4 | 44.20% |
| TSLA250117P00330000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 149.40 | 149.30 | 151.35 | -12.20 | -7.55% | 66 | 404 | 40.96% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 149.50 | 151.35 | 0.00 | - | 1 | 0 | 36.80% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 150.10 | 152.20 | 0.00 | - | 50 | 0 | 35.86% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 151.00 | 153.75 | 0.00 | - | 5 | 1 | 36.69% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 152.05 | 155.20 | 0.00 | - | 4 | 659 | 36.74% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 151.50 | 155.40 | 0.00 | - | 1 | 51 | 36.28% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 153.50 | 157.00 | 0.00 | - | 3 | 51 | 35.01% |
| TSLA261218P00330000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 153.00 | 155.95 | 159.00 | 0.00 | - | 1 | 55 | 34.04% |
© 2024 Yahoo. All rights reserved.