Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00500000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 163 | 13,681 | 90.63% |
| TSLA240920C00500000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.34 | 0.00 | - | 46 | 3,012 | 67.77% |
| TSLA250117C00500000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 1.21 | 1.19 | 1.26 | -0.01 | -0.82% | 292 | 22,636 | 59.95% |
| TSLA250620C00500000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 3.40 | 3.30 | 3.45 | -0.01 | -0.29% | 6 | 2,882 | 56.80% |
| TSLA251219C00500000 | 2024-05-03 10:25AM EDT | 2025-12-19 | 7.60 | 7.40 | 7.55 | +0.20 | +2.70% | 14 | 6,597 | 56.48% |
| TSLA260116C00500000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 8.20 | 7.95 | 8.30 | +0.15 | +1.86% | 82 | 11,030 | 56.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 2024-06-21 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 214.21% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 2024-09-20 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00500000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 318.55 | 317.35 | 320.25 | -1.05 | -0.33% | 80 | 20 | 61.77% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 2025-06-20 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 339.05 | 316.60 | 321.00 | 0.00 | - | 1 | 0 | 43.89% |
| TSLA260116P00500000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 319.59 | 316.60 | 320.95 | +4.59 | +1.46% | 4 | 8 | 42.73% |
© 2024 Yahoo. All rights reserved.