Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00250000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 5,228 | 237.50% |
| TSLA240517C00250000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 555 | 19,533 | 84.38% |
| TSLA240524C00250000 | 2024-05-10 2:57PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 136 | 771 | 74.80% |
| TSLA240531C00250000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 64 | 3,355 | 65.43% |
| TSLA240607C00250000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 257 | 1,327 | 60.35% |
| TSLA240614C00250000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.23 | -0.04 | -21.05% | 4 | 242 | 57.37% |
| TSLA240621C00250000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 870 | 20,705 | 53.96% |
| TSLA240719C00250000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.72 | -0.14 | -16.67% | 1,052 | 5,256 | 50.68% |
| TSLA240816C00250000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 1.66 | 1.62 | 1.65 | -0.36 | -17.82% | 468 | 21,607 | 50.98% |
| TSLA240920C00250000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 2.70 | 2.62 | 2.69 | -0.50 | -15.62% | 2,206 | 23,334 | 49.51% |
| TSLA241018C00250000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 3.90 | 3.70 | 3.85 | -0.60 | -13.33% | 19 | 2,547 | 49.74% |
| TSLA241115C00250000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 5.43 | 5.40 | 5.50 | -0.94 | -14.76% | 26 | 2,486 | 51.12% |
| TSLA241220C00250000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 6.85 | 6.70 | 6.85 | -0.95 | -12.18% | 50 | 2,936 | 50.55% |
| TSLA250117C00250000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 8.09 | 8.00 | 8.20 | -1.06 | -11.58% | 601 | 29,283 | 50.83% |
| TSLA250321C00250000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 11.28 | 11.10 | 11.35 | -1.22 | -9.76% | 53 | 2,905 | 51.65% |
| TSLA250620C00250000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 15.75 | 15.60 | 15.90 | -1.60 | -9.22% | 136 | 7,070 | 52.75% |
| TSLA250919C00250000 | 2024-05-10 11:03AM EDT | 2025-09-19 | 20.25 | 19.85 | 20.40 | -1.72 | -7.83% | 5 | 1,000 | 53.66% |
| TSLA251219C00250000 | 2024-05-10 3:16PM EDT | 2025-12-19 | 24.60 | 24.20 | 24.85 | -1.70 | -6.46% | 20 | 6,320 | 54.68% |
| TSLA260116C00250000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 26.00 | 25.55 | 26.20 | -1.75 | -6.31% | 90 | 6,670 | 55.00% |
| TSLA260618C00250000 | 2024-05-10 3:54PM EDT | 2026-06-18 | 32.82 | 32.55 | 33.70 | -1.84 | -5.31% | 55 | 6,378 | 56.73% |
| TSLA261218C00250000 | 2024-05-10 3:17PM EDT | 2026-12-18 | 40.55 | 40.10 | 41.20 | -1.57 | -3.73% | 78 | 2,105 | 57.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 2024-05-10 | 65.56 | 78.40 | 83.30 | 0.00 | - | 9 | 0 | 516.60% |
| TSLA240517P00250000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 78.65 | 80.60 | 82.00 | 0.00 | - | 29 | 6 | 140.43% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 66.10 | 80.55 | 82.05 | 0.00 | - | 4 | 0 | 104.30% |
| TSLA240531P00250000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 66.00 | 80.60 | 82.05 | 0.00 | - | - | 0 | 86.13% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 80.65 | 82.00 | 0.00 | - | 4 | 0 | 73.78% |
| TSLA240621P00250000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 81.29 | 80.80 | 82.05 | +3.56 | +4.58% | 4,796 | 1,485 | 61.67% |
| TSLA240719P00250000 | 2024-05-10 12:18PM EDT | 2024-07-19 | 82.09 | 80.85 | 83.30 | +11.24 | +15.86% | 6 | 24 | 61.35% |
| TSLA240816P00250000 | 2024-05-10 1:40PM EDT | 2024-08-16 | 81.40 | 80.95 | 83.40 | +5.63 | +7.43% | 1 | 185 | 52.64% |
| TSLA240920P00250000 | 2024-05-10 2:46PM EDT | 2024-09-20 | 81.71 | 81.25 | 82.20 | +3.71 | +4.76% | 4 | 10,428 | 36.59% |
| TSLA241018P00250000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 82.05 | 81.50 | 83.65 | +8.78 | +11.98% | 4 | 1,048 | 42.43% |
| TSLA241115P00250000 | 2024-05-09 2:13PM EDT | 2024-11-15 | 79.45 | 82.15 | 84.45 | 0.00 | - | 1 | 145 | 42.55% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 71.45 | 82.65 | 84.90 | 0.00 | - | 3 | 161 | 40.67% |
| TSLA250117P00250000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 83.50 | 83.15 | 85.20 | +2.55 | +3.15% | 10 | 14,437 | 39.30% |
| TSLA250321P00250000 | 2024-05-07 3:29PM EDT | 2025-03-21 | 78.70 | 84.35 | 86.75 | 0.00 | - | 2 | 243 | 39.14% |
| TSLA250620P00250000 | 2024-05-10 12:22PM EDT | 2025-06-20 | 87.50 | 86.35 | 88.70 | +2.65 | +3.12% | 2 | 2,808 | 38.39% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 87.70 | 90.20 | 0.00 | - | 4 | 511 | 37.21% |
| TSLA251219P00250000 | 2024-05-09 1:08PM EDT | 2025-12-19 | 88.92 | 89.65 | 92.60 | +0.50 | +0.57% | 2 | 3,827 | 37.67% |
| TSLA260116P00250000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 92.50 | 90.25 | 93.15 | +6.16 | +7.13% | 1 | 2,371 | 37.55% |
| TSLA260618P00250000 | 2024-05-07 12:01PM EDT | 2026-06-18 | 89.90 | 93.50 | 96.40 | 0.00 | - | 1 | 614 | 37.41% |
| TSLA261218P00250000 | 2024-05-10 1:56PM EDT | 2026-12-18 | 98.09 | 96.45 | 100.00 | +2.44 | +2.55% | 58 | 342 | 37.24% |
© 2024 Yahoo. All rights reserved.