Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00080000 | 2024-05-01 1:17PM EDT | 2024-05-17 | 100.50 | 100.95 | 101.80 | 0.00 | - | 219 | 78 | 192.77% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 2024-05-24 | 104.40 | 101.00 | 101.90 | 0.00 | - | 5 | 152 | 162.89% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 86.70 | 101.05 | 102.05 | 0.00 | - | - | 172 | 147.17% |
| TSLA240621C00080000 | 2024-04-29 2:56PM EDT | 2024-06-21 | 113.70 | 101.45 | 102.30 | 0.00 | - | 7 | 144 | 122.75% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 101.75 | 102.80 | 0.00 | - | 1 | 56 | 106.32% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 98.34% |
| TSLA240920C00080000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 90.85 | 102.60 | 104.20 | 0.00 | - | 1 | 74 | 91.78% |
| TSLA241018C00080000 | 2024-05-02 10:06AM EDT | 2024-10-18 | 101.11 | 103.10 | 104.80 | 0.00 | - | 1 | 16 | 88.46% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 103.45 | 105.75 | 0.00 | - | 1 | 1 | 86.56% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 104.40 | 106.25 | 0.00 | - | 17 | 20 | 84.12% |
| TSLA250117C00080000 | 2024-04-29 10:39AM EDT | 2025-01-17 | 111.43 | 105.15 | 106.80 | 0.00 | - | 3 | 1,149 | 82.92% |
| TSLA250321C00080000 | 2024-05-03 11:42AM EDT | 2025-03-21 | 106.71 | 106.20 | 108.45 | -17.54 | -14.12% | 1 | 214 | 80.38% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 2025-06-20 | 99.50 | 107.95 | 110.80 | 0.00 | - | 2 | 847 | 78.34% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 109.25 | 113.60 | 0.00 | - | 5 | 33 | 77.12% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 111.90 | 114.95 | 0.00 | - | 500 | 323 | 76.29% |
| TSLA260116C00080000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 121.35 | 112.50 | 114.90 | 0.00 | - | 5 | 1,846 | 75.26% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 123.49 | 115.85 | 118.00 | 0.00 | - | 1 | 739 | 74.62% |
| TSLA261218C00080000 | 2024-05-02 11:48AM EDT | 2026-12-18 | 119.00 | 118.00 | 123.30 | 0.00 | - | 54 | 171 | 74.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 196.88% |
| TSLA240517P00080000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,954 | 134.38% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 109.38% |
| TSLA240531P00080000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 114 | 113.28% |
| TSLA240621P00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 11,144 | 83.98% |
| TSLA240719P00080000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 35 | 2,610 | 75.00% |
| TSLA240816P00080000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 0.25 | 0.24 | 0.28 | -0.04 | -13.79% | 7 | 887 | 71.48% |
| TSLA240920P00080000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 5 | 27,272 | 66.06% |
| TSLA241018P00080000 | 2024-05-03 3:40PM EDT | 2024-10-18 | 0.60 | 0.58 | 0.62 | -0.03 | -4.76% | 15 | 6,590 | 64.31% |
| TSLA241115P00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 0.89 | 0.86 | 0.92 | -0.06 | -6.32% | 1 | 830 | 63.89% |
| TSLA241220P00080000 | 2024-05-03 2:14PM EDT | 2024-12-20 | 1.15 | 1.12 | 1.18 | -0.10 | -8.00% | 74 | 2,262 | 61.84% |
| TSLA250117P00080000 | 2024-05-03 11:24AM EDT | 2025-01-17 | 1.47 | 1.37 | 1.45 | -0.04 | -2.65% | 436 | 25,069 | 60.91% |
| TSLA250321P00080000 | 2024-05-02 1:16PM EDT | 2025-03-21 | 2.05 | 2.00 | 2.14 | 0.00 | - | 5 | 698 | 59.50% |
| TSLA250620P00080000 | 2024-05-03 9:42AM EDT | 2025-06-20 | 2.91 | 2.90 | 3.05 | -0.09 | -3.00% | 95 | 2,275 | 57.45% |
| TSLA250919P00080000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 4.02 | 3.80 | 4.05 | +0.07 | +1.77% | 6 | 586 | 56.06% |
| TSLA251219P00080000 | 2024-05-02 10:09AM EDT | 2025-12-19 | 5.25 | 4.75 | 5.15 | 0.00 | - | 32 | 2,215 | 55.24% |
| TSLA260116P00080000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 5.28 | 4.95 | 5.40 | +0.03 | +0.57% | 7 | 944 | 54.72% |
| TSLA260618P00080000 | 2024-05-03 2:11PM EDT | 2026-06-18 | 6.94 | 6.80 | 7.05 | -0.21 | -2.94% | 13 | 870 | 53.89% |
| TSLA261218P00080000 | 2024-05-03 3:37PM EDT | 2026-12-18 | 8.78 | 8.55 | 8.95 | +0.28 | +3.29% | 6 | 587 | 52.67% |
© 2024 Yahoo. All rights reserved.