Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 206.25% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 424 | 94.53% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 112 | 80.86% |
| TSLA240816C00460000 | 2024-05-09 10:04AM EDT | 2024-08-16 | 0.17 | 0.03 | 0.27 | 0.00 | - | 5 | 1,234 | 74.32% |
| TSLA240920C00460000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.41 | 0.20 | 0.24 | 0.00 | - | 2 | 486 | 66.55% |
| TSLA241220C00460000 | 2024-05-10 1:06PM EDT | 2024-12-20 | 0.73 | 0.70 | 0.72 | -0.03 | -3.95% | 107 | 2,201 | 59.57% |
| TSLA250117C00460000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 0.95 | 0.86 | 0.95 | -0.16 | -14.41% | 8 | 5,977 | 58.18% |
| TSLA250620C00460000 | 2024-05-10 12:05PM EDT | 2025-06-20 | 2.80 | 2.64 | 2.82 | -0.52 | -15.66% | 1 | 732 | 55.32% |
| TSLA250919C00460000 | 2024-05-07 12:51PM EDT | 2025-09-19 | 6.06 | 4.10 | 4.50 | 0.00 | - | 10 | 192 | 54.88% |
| TSLA251219C00460000 | 2024-05-10 1:01PM EDT | 2025-12-19 | 6.55 | 6.05 | 6.60 | -0.57 | -8.01% | 3 | 1,323 | 55.13% |
| TSLA260116C00460000 | 2024-05-10 2:17PM EDT | 2026-01-16 | 7.07 | 6.65 | 7.30 | -0.73 | -9.36% | 4 | 1,586 | 55.18% |
| TSLA260618C00460000 | 2024-05-08 3:04PM EDT | 2026-06-18 | 11.86 | 9.95 | 12.30 | -0.64 | -5.12% | 1 | 1,288 | 55.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 290.80 | 293.30 | 0.00 | - | 1 | 0 | 74.37% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 289.40 | 293.20 | 0.00 | - | 2 | 0 | 64.42% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 40.72% |
© 2024 Yahoo. All rights reserved.