Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00425000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240719C00425000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | -0.02 | -10.53% | 31 | 0 | 25.00% |
| TSLA240816C00425000 | 2024-05-06 12:07PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00425000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA241115C00425000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250321C00425000 | 2024-05-02 10:06AM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250620C00425000 | 2024-05-06 1:14PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | +0.45 | +8.65% | 5 | 0 | 12.50% |
| TSLA250919C00425000 | 2024-05-03 3:48PM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00425000 | 2024-05-01 2:46PM EDT | 2025-12-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 240.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 52.69% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 64.71% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 229.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 41.94% |
© 2024 Yahoo. All rights reserved.