Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00125000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 43.85 | 41.70 | 46.65 | -5.45 | -11.05% | 2 | 86 | 365.43% |
| TSLA240517C00125000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 44.00 | 42.45 | 44.20 | -3.16 | -6.70% | 1 | 579 | 130.18% |
| TSLA240524C00125000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 47.34 | 43.40 | 44.85 | 0.00 | - | 16 | 57 | 92.87% |
| TSLA240531C00125000 | 2024-05-08 10:15AM EDT | 2024-05-31 | 48.75 | 43.25 | 44.60 | 0.00 | - | 12 | 27 | 71.19% |
| TSLA240614C00125000 | 2024-05-08 9:43AM EDT | 2024-06-14 | 48.05 | 44.00 | 45.30 | 0.00 | - | - | 3 | 68.60% |
| TSLA240621C00125000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 45.25 | 44.20 | 45.40 | -3.35 | -6.89% | 10 | 591 | 64.70% |
| TSLA240719C00125000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 50.50 | 45.60 | 46.65 | 0.00 | - | 4 | 199 | 61.28% |
| TSLA240816C00125000 | 2024-05-10 10:53AM EDT | 2024-08-16 | 48.00 | 47.45 | 48.35 | -3.41 | -6.63% | 3 | 62 | 61.81% |
| TSLA240920C00125000 | 2024-05-10 1:32PM EDT | 2024-09-20 | 50.00 | 49.10 | 50.00 | -4.95 | -9.01% | 11 | 1,002 | 60.10% |
| TSLA241018C00125000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 51.64 | 50.65 | 51.55 | -3.11 | -5.68% | 3 | 51 | 60.21% |
| TSLA241115C00125000 | 2024-05-10 10:41AM EDT | 2024-11-15 | 53.80 | 51.70 | 53.40 | -12.35 | -18.67% | 1 | 241 | 60.18% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 54.15 | 55.00 | 0.00 | - | 7 | 118 | 60.96% |
| TSLA250117C00125000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 56.26 | 55.50 | 56.40 | -8.64 | -13.31% | 1 | 1,900 | 61.02% |
| TSLA250321C00125000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 63.97 | 57.75 | 60.15 | 0.00 | - | 1 | 389 | 61.33% |
| TSLA250620C00125000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 63.55 | 61.70 | 64.15 | -4.45 | -6.54% | 22 | 561 | 61.72% |
| TSLA250919C00125000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 81.46 | 65.10 | 67.25 | 0.00 | - | 4 | 44 | 61.40% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 69.10 | 71.65 | 0.00 | - | 35 | 156 | 63.09% |
| TSLA260116C00125000 | 2024-05-09 1:00PM EDT | 2026-01-16 | 75.25 | 70.10 | 72.65 | 0.00 | - | 1 | 342 | 63.18% |
| TSLA260618C00125000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 86.95 | 75.40 | 77.85 | 0.00 | - | 20 | 239 | 63.84% |
| TSLA261218C00125000 | 2024-05-10 11:52AM EDT | 2026-12-18 | 83.00 | 80.70 | 83.70 | -7.68 | -8.47% | 5 | 176 | 64.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00125000 | 2024-05-10 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,103 | 187.50% |
| TSLA240517P00125000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,155 | 9,591 | 77.73% |
| TSLA240524P00125000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 337 | 1,286 | 64.65% |
| TSLA240531P00125000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 70 | 1,371 | 57.72% |
| TSLA240607P00125000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 529 | 457 | 54.10% |
| TSLA240614P00125000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.33 | 0.29 | 0.35 | +0.03 | +10.00% | 1 | 34 | 52.15% |
| TSLA240621P00125000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.42 | +0.03 | +7.69% | 147 | 24,124 | 50.15% |
| TSLA240628P00125000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 0.64 | 0.44 | 0.64 | +0.06 | +10.34% | 4 | 12 | 50.61% |
| TSLA240719P00125000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 1.25 | 1.15 | 1.21 | +0.12 | +10.62% | 177 | 5,307 | 49.17% |
| TSLA240816P00125000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.39 | 2.38 | 2.43 | +0.08 | +3.46% | 229 | 2,890 | 50.34% |
| TSLA240920P00125000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | +0.10 | +3.08% | 130 | 5,857 | 48.62% |
| TSLA241018P00125000 | 2024-05-10 2:46PM EDT | 2024-10-18 | 4.45 | 4.35 | 4.45 | +0.27 | +6.46% | 36 | 1,243 | 48.41% |
| TSLA241115P00125000 | 2024-05-10 11:20AM EDT | 2024-11-15 | 5.86 | 5.65 | 5.80 | +0.31 | +5.59% | 16 | 3,287 | 49.53% |
| TSLA241220P00125000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 6.61 | 6.60 | 6.80 | +0.29 | +4.59% | 3 | 982 | 48.62% |
| TSLA250117P00125000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 7.65 | 7.45 | 7.60 | +0.40 | +5.52% | 203 | 8,685 | 48.11% |
| TSLA250321P00125000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 9.40 | 9.25 | 9.50 | +0.33 | +3.64% | 416 | 1,326 | 47.69% |
| TSLA250620P00125000 | 2024-05-10 1:50PM EDT | 2025-06-20 | 12.05 | 11.75 | 12.05 | +0.60 | +5.24% | 2 | 2,809 | 47.27% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 14.20 | 13.90 | 14.40 | 0.00 | - | 10 | 696 | 46.97% |
| TSLA251219P00125000 | 2024-05-10 1:51PM EDT | 2025-12-19 | 16.75 | 16.15 | 16.70 | +1.35 | +8.77% | 89 | 1,517 | 46.92% |
| TSLA260116P00125000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 17.25 | 16.75 | 17.35 | +0.55 | +3.29% | 4 | 2,109 | 46.87% |
| TSLA260618P00125000 | 2024-05-10 9:44AM EDT | 2026-06-18 | 20.35 | 19.00 | 20.55 | +0.60 | +3.04% | 3 | 2,508 | 46.42% |
| TSLA261218P00125000 | 2024-05-10 3:11PM EDT | 2026-12-18 | 23.44 | 22.10 | 24.65 | +0.39 | +1.69% | 2 | 1,027 | 46.83% |
© 2024 Yahoo. All rights reserved.