Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00165000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 3.70 | 2.75 | 3.85 | -3.54 | -48.90% | 2,901 | 1,794 | 43.85% |
| TSLA240517C00165000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 5.90 | 5.75 | 5.95 | -2.90 | -32.95% | 2,824 | 14,234 | 40.38% |
| TSLA240524C00165000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 7.51 | 6.25 | 7.70 | -2.49 | -24.90% | 2,472 | 931 | 43.03% |
| TSLA240531C00165000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 8.45 | 8.40 | 8.55 | -2.71 | -24.28% | 2,548 | 1,503 | 40.87% |
| TSLA240607C00165000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 9.80 | 9.55 | 9.75 | -2.52 | -20.45% | 109 | 206 | 42.13% |
| TSLA240614C00165000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 11.05 | 10.70 | 11.10 | -2.05 | -15.65% | 79 | 126 | 44.37% |
| TSLA240621C00165000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 11.75 | 11.60 | 12.05 | -2.40 | -16.96% | 340 | 6,123 | 44.81% |
| TSLA240628C00165000 | 2024-05-10 3:16PM EDT | 2024-06-28 | 12.85 | 12.15 | 13.10 | -2.55 | -16.56% | 48 | 4 | 45.87% |
| TSLA240719C00165000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 15.60 | 15.35 | 15.95 | -2.45 | -13.57% | 3,102 | 3,000 | 48.31% |
| TSLA240816C00165000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 19.95 | 19.20 | 19.80 | -2.15 | -9.73% | 1,609 | 2,189 | 51.27% |
| TSLA240920C00165000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 22.25 | 22.00 | 22.50 | -3.22 | -12.64% | 31 | 2,018 | 50.98% |
| TSLA241018C00165000 | 2024-05-10 3:38PM EDT | 2024-10-18 | 25.00 | 24.55 | 24.90 | -3.95 | -13.64% | 57 | 1,508 | 52.04% |
| TSLA241115C00165000 | 2024-05-10 3:32PM EDT | 2024-11-15 | 27.88 | 27.20 | 27.75 | -2.05 | -6.85% | 19 | 582 | 53.89% |
| TSLA241220C00165000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 29.67 | 28.50 | 30.80 | -3.26 | -9.90% | 19 | 670 | 53.78% |
| TSLA250117C00165000 | 2024-05-10 3:21PM EDT | 2025-01-17 | 31.42 | 31.00 | 32.55 | -2.33 | -6.90% | 45 | 1,941 | 54.65% |
| TSLA250321C00165000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 35.60 | 35.30 | 36.60 | -2.55 | -6.68% | 66 | 15,483 | 55.85% |
| TSLA250620C00165000 | 2024-05-10 3:56PM EDT | 2025-06-20 | 40.71 | 39.45 | 41.60 | -2.29 | -5.33% | 70 | 1,510 | 55.98% |
| TSLA250919C00165000 | 2024-05-09 1:12PM EDT | 2025-09-19 | 45.76 | 44.60 | 45.95 | -3.24 | -6.61% | 2 | 81 | 57.04% |
| TSLA251219C00165000 | 2024-05-10 11:22AM EDT | 2025-12-19 | 49.87 | 48.60 | 51.20 | -3.13 | -5.91% | 9 | 468 | 58.27% |
| TSLA260116C00165000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 51.60 | 49.85 | 52.45 | -4.35 | -7.77% | 34 | 908 | 58.48% |
| TSLA260618C00165000 | 2024-05-10 12:36PM EDT | 2026-06-18 | 57.45 | 57.00 | 58.90 | -3.35 | -5.51% | 8 | 1,079 | 60.00% |
| TSLA261218C00165000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 64.70 | 63.50 | 65.95 | -3.12 | -4.60% | 13 | 533 | 60.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00165000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 49,311 | 29,502 | 18.75% |
| TSLA240517P00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.14 | 2.13 | 2.15 | +0.54 | +33.75% | 46,290 | 23,219 | 36.80% |
| TSLA240524P00165000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.60 | +0.73 | +26.35% | 2,177 | 1,773 | 38.21% |
| TSLA240531P00165000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 4.45 | 4.35 | 4.50 | +0.80 | +21.92% | 2,175 | 1,774 | 37.23% |
| TSLA240607P00165000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 5.40 | 5.40 | 5.55 | +0.85 | +18.68% | 364 | 3,660 | 38.16% |
| TSLA240614P00165000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 6.41 | 6.35 | 6.65 | +0.81 | +14.46% | 201 | 183 | 39.61% |
| TSLA240621P00165000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 7.15 | 7.10 | 7.25 | +0.97 | +15.70% | 4,393 | 18,141 | 38.92% |
| TSLA240628P00165000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 7.85 | 7.50 | 8.25 | +0.93 | +13.44% | 80 | 14 | 40.21% |
| TSLA240719P00165000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 10.31 | 10.25 | 10.45 | +0.93 | +9.91% | 2,448 | 10,683 | 41.33% |
| TSLA240816P00165000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 13.52 | 13.45 | 13.60 | +0.93 | +7.39% | 1,696 | 10,203 | 44.19% |
| TSLA240920P00165000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 15.42 | 15.35 | 15.50 | +0.79 | +5.40% | 639 | 10,508 | 42.76% |
| TSLA241018P00165000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 17.11 | 17.10 | 17.30 | +0.57 | +3.45% | 183 | 8,829 | 43.00% |
| TSLA241115P00165000 | 2024-05-10 3:22PM EDT | 2024-11-15 | 19.35 | 19.25 | 19.45 | +0.75 | +4.03% | 60 | 5,689 | 44.24% |
| TSLA241220P00165000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 20.71 | 20.65 | 20.85 | +1.71 | +9.00% | 26 | 2,207 | 43.38% |
| TSLA250117P00165000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 21.89 | 21.75 | 22.05 | +0.88 | +4.19% | 126 | 16,131 | 43.12% |
| TSLA250321P00165000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 24.60 | 24.40 | 24.75 | +0.75 | +3.14% | 511 | 8,174 | 43.03% |
| TSLA250620P00165000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 27.95 | 27.80 | 28.15 | +1.25 | +4.68% | 11 | 6,002 | 42.88% |
| TSLA250919P00165000 | 2024-05-10 11:22AM EDT | 2025-09-19 | 31.07 | 30.60 | 31.25 | +1.57 | +5.32% | 1 | 555 | 42.88% |
| TSLA251219P00165000 | 2024-05-10 1:17PM EDT | 2025-12-19 | 34.00 | 33.45 | 34.05 | +1.58 | +4.87% | 135 | 10,859 | 42.86% |
| TSLA260116P00165000 | 2024-05-10 11:23AM EDT | 2026-01-16 | 34.75 | 34.15 | 34.80 | +2.35 | +7.25% | 5 | 4,309 | 42.78% |
| TSLA260618P00165000 | 2024-05-10 9:43AM EDT | 2026-06-18 | 38.00 | 37.05 | 39.15 | +1.80 | +4.97% | 1 | 2,058 | 43.01% |
| TSLA261218P00165000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 42.10 | 40.75 | 43.50 | +0.70 | +1.69% | 39 | 1,465 | 42.94% |
© 2024 Yahoo. All rights reserved.