Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 110.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517C00075000 | 2024-04-29 1:45PM EDT | 2024-05-17 | 120.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 2024-05-24 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 2024-05-31 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00075000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 89.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00075000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 118.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 98.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00075000 | 2024-04-29 10:11AM EDT | 2025-12-19 | 123.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA261218C00075000 | 2024-05-06 2:03PM EDT | 2026-12-18 | 128.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-06 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240524P00075000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240531P00075000 | 2024-05-06 11:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240607P00075000 | 2024-05-03 10:06AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00075000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA240719P00075000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240816P00075000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920P00075000 | 2024-05-06 2:36PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241018P00075000 | 2024-05-03 3:40PM EDT | 2024-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115P00075000 | 2024-05-06 9:54AM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241220P00075000 | 2024-05-06 11:00AM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA250117P00075000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA250321P00075000 | 2024-05-03 12:28PM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250620P00075000 | 2024-05-06 3:45PM EDT | 2025-06-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00075000 | 2024-04-29 11:13AM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260116P00075000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618P00075000 | 2024-05-06 2:11PM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA261218P00075000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.