Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-05-09 10:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,684 | 168.75% |
| TSLA240621C00370000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4 | 4,073 | 80.66% |
| TSLA240719C00370000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | -0.07 | -35.00% | 20 | 448 | 70.41% |
| TSLA240816C00370000 | 2024-05-08 10:11AM EDT | 2024-08-16 | 0.35 | 0.27 | 0.30 | 0.00 | - | 1 | 388 | 65.33% |
| TSLA240920C00370000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.45 | -0.06 | -11.76% | 2 | 7,938 | 59.42% |
| TSLA241018C00370000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 0.67 | 0.64 | 0.69 | -0.08 | -10.67% | 29 | 8,268 | 57.32% |
| TSLA241115C00370000 | 2024-05-09 3:03PM EDT | 2024-11-15 | 1.17 | 0.99 | 1.06 | 0.00 | - | 3 | 132 | 56.67% |
| TSLA241220C00370000 | 2024-05-10 11:21AM EDT | 2024-12-20 | 1.49 | 1.35 | 1.43 | -0.12 | -7.45% | 1 | 247 | 54.83% |
| TSLA250117C00370000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 1.85 | 1.74 | 1.86 | -0.24 | -11.48% | 14 | 6,180 | 54.21% |
| TSLA250321C00370000 | 2024-05-10 2:56PM EDT | 2025-03-21 | 3.00 | 2.87 | 3.05 | -0.60 | -16.67% | 1 | 127 | 53.60% |
| TSLA250620C00370000 | 2024-05-10 11:01AM EDT | 2025-06-20 | 5.12 | 4.95 | 5.25 | -0.78 | -13.22% | 4 | 3,144 | 53.53% |
| TSLA250919C00370000 | 2024-05-10 10:45AM EDT | 2025-09-19 | 7.98 | 7.35 | 7.85 | -5.92 | -42.59% | 1 | 434 | 53.76% |
| TSLA251219C00370000 | 2024-05-10 2:07PM EDT | 2025-12-19 | 10.67 | 10.30 | 10.90 | -0.92 | -7.94% | 3 | 1,094 | 54.53% |
| TSLA260116C00370000 | 2024-05-10 12:51PM EDT | 2026-01-16 | 11.80 | 11.25 | 11.85 | -1.55 | -11.61% | 3 | 539 | 54.74% |
| TSLA260618C00370000 | 2024-05-09 10:32AM EDT | 2026-06-18 | 18.85 | 15.85 | 17.20 | 0.00 | - | 10 | 1,850 | 55.34% |
| TSLA261218C00370000 | 2024-05-10 12:51PM EDT | 2026-12-18 | 23.36 | 21.90 | 23.60 | -1.29 | -5.23% | 12 | 25 | 56.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 639.80% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 200.80 | 202.10 | 0.00 | - | 100 | 0 | 109.81% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 50.39% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 173.80 | 199.30 | 203.25 | 0.00 | - | 61 | 0 | 57.15% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 100.95% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 182.59 | 199.25 | 203.60 | 0.00 | - | 1 | 0 | 44.04% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 195.40 | 196.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 192.35 | 193.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 199.45 | 203.45 | 0.00 | - | 39 | 39 | 31.65% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 2026-12-18 | 195.34 | 198.75 | 206.20 | 0.00 | - | - | 0 | 34.38% |
© 2024 Yahoo. All rights reserved.