Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00215000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2,376 | 9,329 | 57.23% |
| TSLA240517C00215000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.34 | -0.04 | -10.53% | 1,490 | 11,076 | 50.44% |
| TSLA240524C00215000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.73 | 0.70 | 0.74 | -0.07 | -8.75% | 586 | 830 | 48.83% |
| TSLA240531C00215000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.12 | 1.10 | 1.12 | -0.09 | -7.44% | 378 | 1,231 | 46.85% |
| TSLA240607C00215000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.62 | 1.59 | 1.69 | -0.17 | -9.50% | 98 | 291 | 47.00% |
| TSLA240621C00215000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.84 | 2.76 | 2.85 | -0.07 | -2.41% | 725 | 3,983 | 46.94% |
| TSLA240719C00215000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 5.72 | 5.65 | 5.80 | +0.02 | +0.35% | 207 | 3,521 | 49.35% |
| TSLA240816C00215000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 9.25 | 9.15 | 9.30 | -0.01 | -0.11% | 50 | 3,060 | 52.54% |
| TSLA240920C00215000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 11.95 | 11.70 | 11.85 | +0.10 | +0.84% | 168 | 2,814 | 51.72% |
| TSLA241018C00215000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 14.50 | 14.05 | 14.25 | -0.14 | -0.96% | 63 | 999 | 52.34% |
| TSLA241115C00215000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 16.34 | 16.90 | 17.15 | 0.00 | - | 7 | 446 | 54.08% |
| TSLA241220C00215000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 19.41 | 19.10 | 19.35 | -0.02 | -0.10% | 17 | 1,316 | 53.73% |
| TSLA250117C00215000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 21.40 | 20.95 | 21.20 | +0.20 | +0.94% | 10 | 3,770 | 53.82% |
| TSLA250321C00215000 | 2024-05-03 9:32AM EDT | 2025-03-21 | 26.16 | 25.20 | 25.65 | +0.71 | +2.79% | 1 | 541 | 54.72% |
| TSLA250620C00215000 | 2024-05-03 11:25AM EDT | 2025-06-20 | 30.50 | 30.95 | 31.30 | -0.60 | -1.93% | 7 | 1,424 | 55.73% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 2025-09-19 | 35.60 | 35.90 | 37.00 | -0.40 | -1.11% | 1 | 631 | 56.73% |
| TSLA261218C00215000 | 2024-05-02 1:06PM EDT | 2026-12-18 | 57.35 | 57.25 | 58.65 | -0.25 | -0.43% | 6 | 75 | 59.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00215000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 33.30 | 32.95 | 34.60 | +2.95 | +9.72% | 2 | 111 | 85.89% |
| TSLA240517P00215000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 35.12 | 33.30 | 34.60 | -0.63 | -1.76% | 2 | 610 | 60.74% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 24.85 | 33.65 | 34.55 | 0.00 | - | 3 | 2 | 48.85% |
| TSLA240531P00215000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 34.47 | 33.90 | 34.85 | -1.13 | -3.17% | 10 | 46 | 45.98% |
| TSLA240621P00215000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 39.79 | 35.20 | 35.85 | 0.00 | - | 1 | 2,297 | 42.07% |
| TSLA240719P00215000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 37.95 | 37.10 | 37.85 | 0.00 | - | 1 | 2,491 | 42.57% |
| TSLA240816P00215000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 41.93 | 39.75 | 40.55 | +1.23 | +3.02% | 5 | 5,127 | 45.21% |
| TSLA240920P00215000 | 2024-05-02 12:23PM EDT | 2024-09-20 | 43.47 | 41.45 | 42.05 | 0.00 | - | 2 | 6,238 | 43.04% |
| TSLA241018P00215000 | 2024-04-29 1:05PM EDT | 2024-10-18 | 38.08 | 42.40 | 43.60 | 0.00 | - | 4 | 37 | 42.84% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 44.90 | 45.10 | 45.75 | -1.32 | -2.86% | 5 | 138 | 44.07% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 46.35 | 47.00 | 0.00 | - | 20 | 246 | 42.91% |
| TSLA250117P00215000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 47.05 | 47.50 | 48.05 | 0.00 | - | 20 | 94 | 42.33% |
| TSLA250321P00215000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 56.40 | 50.25 | 50.80 | 0.00 | - | 1 | 226 | 42.17% |
| TSLA250620P00215000 | 2024-05-03 3:35PM EDT | 2025-06-20 | 54.07 | 53.70 | 54.25 | -0.23 | -0.42% | 1 | 1,704 | 41.82% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 56.65 | 57.60 | 0.00 | - | 1 | 604 | 41.84% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 68.60 | 69.70 | 0.00 | - | 1 | 50 | 40.69% |
© 2024 Yahoo. All rights reserved.