Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 578 | 150.78% |
| TSLA240621C00430000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 5 | 1,431 | 82.81% |
| TSLA240719C00430000 | 2024-05-02 2:03PM EDT | 2024-07-19 | 0.18 | 0.09 | 0.16 | 0.00 | - | 4 | 169 | 71.88% |
| TSLA240816C00430000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.39 | 0.26 | 0.36 | -0.09 | -18.75% | 50 | 1,218 | 68.31% |
| TSLA240920C00430000 | 2024-05-02 10:35AM EDT | 2024-09-20 | 0.58 | 0.50 | 0.53 | 0.00 | - | 1 | 1,793 | 63.23% |
| TSLA241115C00430000 | 2024-05-02 3:05PM EDT | 2024-11-15 | 1.22 | 1.10 | 1.18 | 0.00 | - | 10 | 338 | 60.16% |
| TSLA241220C00430000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 1.56 | 1.48 | 1.57 | +0.02 | +1.30% | 1 | 341 | 58.19% |
| TSLA250117C00430000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.98 | 1.86 | 2.01 | +0.02 | +1.02% | 4 | 1,264 | 57.34% |
| TSLA250321C00430000 | 2024-05-03 10:37AM EDT | 2025-03-21 | 3.09 | 2.98 | 3.15 | +0.04 | +1.31% | 1 | 315 | 56.23% |
| TSLA250620C00430000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 5.25 | 5.05 | 5.25 | 0.00 | - | 2 | 255 | 55.68% |
| TSLA250919C00430000 | 2024-05-03 10:38AM EDT | 2025-09-19 | 7.65 | 7.40 | 7.95 | -0.23 | -2.92% | 1 | 97 | 55.70% |
| TSLA251219C00430000 | 2024-05-01 12:26PM EDT | 2025-12-19 | 10.78 | 10.40 | 10.75 | 0.00 | - | 1 | 835 | 56.06% |
| TSLA260116C00430000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 11.30 | 11.30 | 11.65 | 0.00 | - | 26 | 380 | 56.13% |
| TSLA260618C00430000 | 2024-05-02 3:24PM EDT | 2026-06-18 | 17.00 | 16.90 | 17.25 | 0.00 | - | 4 | 573 | 57.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 260.01 | 247.40 | 250.20 | 0.00 | - | 1 | 0 | 54.29% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 116.38% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 235.15 | 245.45 | 252.15 | 0.00 | - | 2 | 0 | 45.93% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 55.68% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.