Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 112.35 | 114.10 | 0.00 | - | 5 | 24 | 400.59% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 113.30 | 114.55 | 0.00 | - | 5 | 47 | 163.67% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 113.65 | 114.75 | 0.00 | - | 1 | 1 | 137.94% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 113.05 | 115.00 | 0.00 | - | 1 | 2 | 111.43% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 113.40 | 115.40 | 0.00 | - | 1 | 32 | 104.93% |
| TSLA241018C00055000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 118.50 | 113.30 | 115.75 | 0.00 | - | 5 | 3 | 97.75% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 114.65 | 116.95 | 0.00 | - | 2 | 1,269 | 92.87% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 116.45 | 118.20 | 0.00 | - | 2 | 6 | 94.73% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 129.45 | 116.70 | 119.40 | 0.00 | - | 2 | 13 | 87.73% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 138.90% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 118.60 | 122.15 | 0.00 | - | 2 | 50 | 83.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 231.25% |
| TSLA240621P00055000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 3,226 | 109.38% |
| TSLA240719P00055000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 155 | 92.19% |
| TSLA240816P00055000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 0.11 | 0.06 | 0.10 | +0.04 | +57.14% | 1 | 77 | 85.55% |
| TSLA240920P00055000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 35 | 577 | 79.20% |
| TSLA241018P00055000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.23 | 0.00 | - | 3 | 145 | 75.49% |
| TSLA241115P00055000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 0.30 | 0.29 | 0.33 | +0.01 | +3.45% | 2 | 405 | 73.44% |
| TSLA241220P00055000 | 2024-05-10 3:03PM EDT | 2024-12-20 | 0.39 | 0.38 | 0.41 | +0.02 | +5.41% | 5 | 229 | 70.02% |
| TSLA250117P00055000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 0.46 | 0.46 | 0.53 | 0.00 | - | 3 | 3,968 | 68.41% |
| TSLA250321P00055000 | 2024-05-10 3:37PM EDT | 2025-03-21 | 0.75 | 0.71 | 0.79 | +0.05 | +7.14% | 8 | 332 | 65.72% |
| TSLA250620P00055000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 1.17 | 1.14 | 1.22 | +0.04 | +3.54% | 2 | 447 | 63.09% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.63 | 1.54 | 1.72 | 0.00 | - | 2 | 81 | 61.01% |
| TSLA251219P00055000 | 2024-05-10 12:42PM EDT | 2025-12-19 | 2.20 | 2.07 | 2.29 | +0.07 | +3.29% | 2 | 325 | 59.94% |
© 2024 Yahoo. All rights reserved.