Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00405000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 4 | 225 | 74.61% |
| TSLA240816C00405000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 0.42 | 0.20 | 0.22 | 0.00 | - | 100 | 366 | 68.85% |
| TSLA240920C00405000 | 2024-05-10 10:40AM EDT | 2024-09-20 | 0.36 | 0.32 | 0.35 | -0.09 | -20.00% | 1 | 1,360 | 62.60% |
| TSLA241115C00405000 | 2024-05-10 10:44AM EDT | 2024-11-15 | 0.79 | 0.73 | 0.78 | -0.16 | -16.84% | 1 | 38 | 58.79% |
| TSLA250321C00405000 | 2024-05-09 3:28PM EDT | 2025-03-21 | 2.49 | 2.13 | 2.29 | 0.00 | - | 1 | 105 | 54.64% |
| TSLA250919C00405000 | 2024-05-10 1:11PM EDT | 2025-09-19 | 6.20 | 5.75 | 6.25 | -1.93 | -23.74% | 2 | 140 | 54.15% |
| TSLA251219C00405000 | 2024-05-09 10:44AM EDT | 2025-12-19 | 9.35 | 8.25 | 8.85 | -0.50 | -5.08% | 3 | 521 | 54.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 2024-07-19 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 2024-09-20 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 2025-09-19 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 2025-12-19 | 200.90 | 226.75 | 231.70 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.