Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00180000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20,862 | 0 | 0.00% |
| TSLA240517C00180000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 8.76 | 0.00 | 0.00 | 0.00 | - | 7,781 | 0 | 0.00% |
| TSLA240524C00180000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 0.00% |
| TSLA240531C00180000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6,330 | 0 | 0.00% |
| TSLA240607C00180000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 12.70 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| TSLA240614C00180000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 13.93 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSLA240621C00180000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 0.00% |
| TSLA240719C00180000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.00% |
| TSLA240816C00180000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TSLA240920C00180000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSLA241018C00180000 | 2024-05-06 1:23PM EDT | 2024-10-18 | 28.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TSLA241115C00180000 | 2024-05-06 2:12PM EDT | 2024-11-15 | 32.10 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| TSLA241220C00180000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TSLA250117C00180000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 36.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSLA250321C00180000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 40.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250620C00180000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA250919C00180000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00180000 | 2024-05-06 2:21PM EDT | 2025-12-19 | 56.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260116C00180000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 57.32 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA260618C00180000 | 2024-05-06 3:50PM EDT | 2026-06-18 | 64.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA261218C00180000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00180000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 91,516 | 0 | 6.25% |
| TSLA240517P00180000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.63 | 0.00 | 0.00 | 0.00 | - | 10,281 | 0 | 3.13% |
| TSLA240524P00180000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 3.13% |
| TSLA240531P00180000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 3.13% |
| TSLA240607P00180000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 6.95 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| TSLA240614P00180000 | 2024-05-06 3:04PM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| TSLA240621P00180000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 1.56% |
| TSLA240719P00180000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 1.56% |
| TSLA240816P00180000 | 2024-05-06 3:35PM EDT | 2024-08-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| TSLA240920P00180000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| TSLA241018P00180000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 19.79 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| TSLA241115P00180000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| TSLA241220P00180000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 23.68 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.78% |
| TSLA250117P00180000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 0.78% |
| TSLA250321P00180000 | 2024-05-06 3:50PM EDT | 2025-03-21 | 27.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TSLA250620P00180000 | 2024-05-06 3:28PM EDT | 2025-06-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TSLA250919P00180000 | 2024-05-06 10:04AM EDT | 2025-09-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSLA251219P00180000 | 2024-05-06 1:56PM EDT | 2025-12-19 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA260116P00180000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA260618P00180000 | 2024-05-06 12:36PM EDT | 2026-06-18 | 43.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA261218P00180000 | 2024-05-06 1:36PM EDT | 2026-12-18 | 47.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.