Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-09 9:44AM EDT | 2024-05-17 | 168.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 175.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920C00005000 | 2024-05-09 12:33PM EDT | 2024-09-20 | 167.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00005000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 167.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00005000 | 2024-05-07 9:56AM EDT | 2025-09-19 | 176.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00005000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 176.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00005000 | 2024-05-09 2:13PM EDT | 2026-01-16 | 168.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240816P00005000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240920P00005000 | 2024-05-09 2:17PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA250117P00005000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TSLA250620P00005000 | 2024-05-09 2:04PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA250919P00005000 | 2024-05-09 2:17PM EDT | 2025-09-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA251219P00005000 | 2024-05-09 3:39PM EDT | 2025-12-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| TSLA260116P00005000 | 2024-05-09 3:49PM EDT | 2026-01-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.