Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00490000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 3,651 | 96.88% |
| TSLA240719C00490000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 42 | 8,773 | 83.20% |
| TSLA240920C00490000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 0.49 | 0.17 | 0.20 | 0.00 | - | 3 | 656 | 68.65% |
| TSLA250117C00490000 | 2024-05-10 11:30AM EDT | 2025-01-17 | 0.79 | 0.71 | 0.80 | -0.07 | -8.14% | 3 | 2,758 | 59.45% |
| TSLA250620C00490000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 2.86 | 2.22 | 2.38 | 0.00 | - | 3 | 547 | 56.01% |
| TSLA251219C00490000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 5.40 | 5.25 | 5.70 | -0.68 | -11.18% | 1 | 1,014 | 55.50% |
| TSLA260116C00490000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 6.13 | 5.75 | 6.30 | -0.52 | -7.82% | 39 | 1,069 | 55.44% |
| TSLA260618C00490000 | 2024-05-10 3:58PM EDT | 2026-06-18 | 9.95 | 9.80 | 10.00 | -0.60 | -5.69% | 1,116 | 19,638 | 56.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 305.80 | 320.85 | 321.95 | 0.00 | - | 1 | 0 | 104.54% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 318.11 | 319.40 | 323.35 | 0.00 | - | 3 | 0 | 68.42% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 56.80% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 2026-06-18 | 312.86 | 319.10 | 324.35 | 0.00 | - | 8 | 0 | 42.56% |
© 2024 Yahoo. All rights reserved.