Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00230000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,246 | 193.75% |
| TSLA240517C00230000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,412 | 12,289 | 76.56% |
| TSLA240524C00230000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | 0.00 | - | 313 | 1,761 | 64.65% |
| TSLA240531C00230000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 73 | 2,655 | 57.03% |
| TSLA240607C00230000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 259 | 544 | 52.64% |
| TSLA240614C00230000 | 2024-05-10 2:16PM EDT | 2024-06-14 | 0.30 | 0.29 | 0.38 | -0.09 | -23.08% | 72 | 95 | 51.66% |
| TSLA240621C00230000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.09 | -18.75% | 418 | 11,437 | 48.71% |
| TSLA240719C00230000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 1.29 | 1.25 | 1.31 | -0.32 | -19.88% | 228 | 5,295 | 48.07% |
| TSLA240816C00230000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.84 | 2.78 | 2.84 | -0.66 | -18.86% | 481 | 3,277 | 49.77% |
| TSLA240920C00230000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 4.31 | 4.20 | 4.35 | -0.84 | -16.31% | 219 | 5,911 | 48.80% |
| TSLA241018C00230000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 5.90 | 5.70 | 5.90 | -1.03 | -14.86% | 10 | 642 | 49.32% |
| TSLA241115C00230000 | 2024-05-10 3:56PM EDT | 2024-11-15 | 8.00 | 7.80 | 7.95 | -1.10 | -12.09% | 10 | 1,545 | 50.82% |
| TSLA241220C00230000 | 2024-05-10 3:17PM EDT | 2024-12-20 | 9.65 | 9.45 | 9.65 | -1.05 | -9.81% | 52 | 1,787 | 50.57% |
| TSLA250117C00230000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 11.05 | 10.90 | 11.15 | -1.35 | -10.89% | 150 | 8,613 | 50.76% |
| TSLA250321C00230000 | 2024-05-10 3:48PM EDT | 2025-03-21 | 14.65 | 14.45 | 14.75 | -1.87 | -11.32% | 12 | 1,106 | 51.78% |
| TSLA250620C00230000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 19.54 | 19.35 | 19.70 | -1.88 | -8.78% | 17 | 1,861 | 52.98% |
| TSLA250919C00230000 | 2024-05-10 1:28PM EDT | 2025-09-19 | 24.52 | 23.10 | 25.40 | -3.48 | -12.43% | 2 | 512 | 54.07% |
| TSLA251219C00230000 | 2024-05-10 2:04PM EDT | 2025-12-19 | 28.81 | 27.60 | 30.05 | -3.44 | -10.67% | 2 | 1,953 | 55.13% |
| TSLA260116C00230000 | 2024-05-10 10:44AM EDT | 2026-01-16 | 30.45 | 29.00 | 31.40 | -1.97 | -6.08% | 16 | 1,731 | 55.44% |
| TSLA260618C00230000 | 2024-05-10 1:52PM EDT | 2026-06-18 | 37.30 | 36.00 | 38.35 | -1.70 | -4.36% | 3 | 2,174 | 56.77% |
| TSLA261218C00230000 | 2024-05-10 2:07PM EDT | 2026-12-18 | 44.65 | 44.35 | 46.05 | -4.05 | -8.32% | 9 | 323 | 58.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 45.25 | 58.40 | 63.20 | 0.00 | - | 2 | 0 | 429.49% |
| TSLA240517P00230000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 61.85 | 60.55 | 62.00 | +4.50 | +7.85% | 311 | 65 | 116.21% |
| TSLA240524P00230000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 50.94 | 60.60 | 62.05 | 0.00 | - | 1 | 0 | 86.43% |
| TSLA240531P00230000 | 2024-05-10 12:18PM EDT | 2024-05-31 | 62.20 | 60.60 | 62.05 | +4.70 | +8.17% | 3 | 1 | 71.39% |
| TSLA240607P00230000 | 2024-05-09 12:13PM EDT | 2024-06-07 | 57.50 | 60.65 | 62.15 | 0.00 | - | 4 | 0 | 64.26% |
| TSLA240621P00230000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 61.25 | 60.80 | 62.10 | +3.55 | +6.15% | 1,473 | 3,207 | 51.95% |
| TSLA240719P00230000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 61.77 | 61.00 | 62.15 | +5.85 | +10.46% | 14 | 1,000 | 41.11% |
| TSLA240816P00230000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 62.00 | 61.70 | 62.65 | +4.96 | +8.70% | 11 | 427 | 39.33% |
| TSLA240920P00230000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 63.10 | 62.30 | 64.30 | +7.30 | +13.08% | 4 | 3,743 | 42.51% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 53.22 | 63.10 | 64.00 | 0.00 | - | 1 | 135 | 37.44% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 56.33 | 64.25 | 65.10 | 0.00 | - | 4 | 243 | 38.51% |
| TSLA241220P00230000 | 2024-05-06 10:04AM EDT | 2024-12-20 | 54.67 | 65.05 | 67.20 | 0.00 | - | 2 | 530 | 41.28% |
| TSLA250117P00230000 | 2024-05-10 2:12PM EDT | 2025-01-17 | 66.44 | 65.80 | 67.65 | +2.29 | +3.57% | 3 | 11,772 | 40.03% |
| TSLA250321P00230000 | 2024-05-09 10:52AM EDT | 2025-03-21 | 65.09 | 67.45 | 69.75 | 0.00 | - | 2 | 392 | 40.13% |
| TSLA250620P00230000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 66.05 | 69.75 | 71.65 | 0.00 | - | 1 | 1,222 | 38.58% |
| TSLA250919P00230000 | 2024-05-06 1:55PM EDT | 2025-09-19 | 65.42 | 72.55 | 74.75 | 0.00 | - | 4 | 643 | 39.37% |
| TSLA251219P00230000 | 2024-05-07 2:09PM EDT | 2025-12-19 | 71.15 | 74.10 | 76.95 | 0.00 | - | 1 | 1,490 | 39.01% |
| TSLA260116P00230000 | 2024-05-10 3:06PM EDT | 2026-01-16 | 76.20 | 74.75 | 77.60 | +1.58 | +2.12% | 11 | 1,065 | 38.91% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 78.55 | 81.10 | 0.00 | - | 1 | 711 | 38.61% |
| TSLA261218P00230000 | 2024-05-10 11:26AM EDT | 2026-12-18 | 83.21 | 81.75 | 84.95 | +1.46 | +1.79% | 7 | 245 | 38.36% |
© 2024 Yahoo. All rights reserved.