Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00350000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 156.25% |
| TSLA240510C00350000 | 2024-04-26 1:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 10 | 117.19% |
| TSLA240517C00350000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,307 | 2,578 | 102.34% |
| TSLA240621C00350000 | 2024-04-26 1:47PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1,342 | 13,729 | 71.48% |
| TSLA240719C00350000 | 2024-04-26 1:54PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.24 | 0.00 | - | 206 | 2,571 | 64.75% |
| TSLA240816C00350000 | 2024-04-26 2:53PM EDT | 2024-08-16 | 0.50 | 0.51 | 0.54 | -0.02 | -3.85% | 9 | 2,928 | 62.67% |
| TSLA240920C00350000 | 2024-04-26 1:54PM EDT | 2024-09-20 | 0.87 | 0.81 | 0.85 | +0.04 | +4.82% | 638 | 5,715 | 58.69% |
| TSLA241018C00350000 | 2024-04-26 3:01PM EDT | 2024-10-18 | 1.19 | 1.17 | 1.23 | +0.01 | +0.85% | 58 | 1,613 | 57.25% |
| TSLA241115C00350000 | 2024-04-26 3:42PM EDT | 2024-11-15 | 1.78 | 1.73 | 1.81 | +0.03 | +1.71% | 12 | 338 | 57.09% |
| TSLA241220C00350000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 2.32 | 2.26 | 2.36 | +0.02 | +0.87% | 30 | 2,300 | 55.60% |
| TSLA250117C00350000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 2.88 | 2.80 | 2.98 | -0.07 | -2.37% | 286 | 16,987 | 55.15% |
| TSLA250321C00350000 | 2024-04-26 3:57PM EDT | 2025-03-21 | 4.39 | 4.25 | 4.50 | -0.01 | -0.23% | 21 | 641 | 54.58% |
| TSLA250620C00350000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 6.84 | 6.80 | 7.10 | -0.28 | -3.93% | 386 | 6,548 | 54.53% |
| TSLA250919C00350000 | 2024-04-25 1:21PM EDT | 2025-09-19 | 8.78 | 9.60 | 10.15 | 0.00 | - | 1 | 503 | 54.85% |
| TSLA251219C00350000 | 2024-04-26 2:04PM EDT | 2025-12-19 | 13.13 | 12.75 | 13.50 | -0.22 | -1.65% | 22 | 3,617 | 55.48% |
| TSLA260116C00350000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 14.06 | 13.80 | 14.70 | -0.64 | -4.35% | 51 | 5,529 | 55.81% |
| TSLA260618C00350000 | 2024-04-26 2:44PM EDT | 2026-06-18 | 19.60 | 19.40 | 20.80 | -0.33 | -1.66% | 63 | 5,287 | 56.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 180.85 | 182.40 | 0.00 | - | 6 | 0 | 150.88% |
| TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 109.79% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 89.45% |
| TSLA240920P00350000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 179.82 | 181.10 | 183.90 | 0.00 | - | 3 | 2 | 58.40% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 179.70 | 183.85 | 0.00 | - | 2 | 0 | 63.94% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 179.70 | 183.95 | 0.00 | - | 2 | 0 | 59.92% |
| TSLA241220P00350000 | 2024-04-10 3:26PM EDT | 2024-12-20 | 161.75 | 177.20 | 179.45 | -16.25 | -9.13% | 350 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-22 10:44AM EDT | 2025-01-17 | 209.05 | 181.00 | 183.90 | 0.00 | - | 1 | 1 | 52.14% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 181.00 | 183.90 | 0.00 | - | 6 | 1 | 41.55% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 180.90 | 184.40 | 0.00 | - | 1 | 0 | 39.33% |
| TSLA251219P00350000 | 2024-04-25 1:47PM EDT | 2025-12-19 | 184.20 | 180.20 | 183.80 | 0.00 | - | 1 | 240 | 34.44% |
| TSLA260116P00350000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 207.75 | 181.05 | 183.85 | 0.00 | - | 3 | 1 | 33.83% |
| TSLA260618P00350000 | 2024-04-25 3:25PM EDT | 2026-06-18 | 181.42 | 181.25 | 184.70 | 0.00 | - | 25 | 360 | 32.56% |
© 2024 Yahoo. All rights reserved.