Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00130000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 48.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240517C00130000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 48.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| TSLA240524C00130000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 50.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 53.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240607C00130000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00130000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719C00130000 | 2024-05-07 12:52PM EDT | 2024-07-19 | 52.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00130000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 52.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920C00130000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 54.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00130000 | 2024-05-07 3:26PM EDT | 2024-10-18 | 56.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-05-06 3:13PM EDT | 2024-12-20 | 65.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250117C00130000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 61.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250321C00130000 | 2024-05-07 3:18PM EDT | 2025-03-21 | 64.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA250620C00130000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 73.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-05-06 2:05PM EDT | 2025-09-19 | 78.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00130000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00130000 | 2024-05-07 2:38PM EDT | 2026-06-18 | 82.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-05-07 10:38AM EDT | 2026-12-18 | 89.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00130000 | 2024-05-07 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| TSLA240517P00130000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| TSLA240524P00130000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| TSLA240531P00130000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA240607P00130000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA240614P00130000 | 2024-05-07 2:28PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| TSLA240621P00130000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| TSLA240719P00130000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| TSLA240816P00130000 | 2024-05-07 3:06PM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| TSLA240920P00130000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| TSLA241018P00130000 | 2024-05-07 1:16PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241115P00130000 | 2024-05-07 2:08PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241220P00130000 | 2024-05-07 2:49PM EDT | 2024-12-20 | 7.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250117P00130000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TSLA250321P00130000 | 2024-05-06 10:39AM EDT | 2025-03-21 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250620P00130000 | 2024-05-07 3:11PM EDT | 2025-06-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250919P00130000 | 2024-05-07 2:08PM EDT | 2025-09-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSLA251219P00130000 | 2024-05-07 2:08PM EDT | 2025-12-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA260116P00130000 | 2024-05-07 3:46PM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260618P00130000 | 2024-05-07 11:18AM EDT | 2026-06-18 | 20.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA261218P00130000 | 2024-05-07 10:38AM EDT | 2026-12-18 | 24.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.