Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00100000 | 2024-05-08 10:55AM EDT | 2024-05-10 | 75.28 | 74.50 | 74.95 | -3.00 | -3.83% | 62 | 148 | 257.03% |
| TSLA240517C00100000 | 2024-05-08 12:51PM EDT | 2024-05-17 | 75.00 | 74.65 | 75.00 | -3.38 | -4.31% | 46 | 398 | 155.86% |
| TSLA240524C00100000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 80.80 | 74.60 | 75.20 | 0.00 | - | 1 | 74 | 125.59% |
| TSLA240531C00100000 | 2024-05-08 2:36PM EDT | 2024-05-31 | 75.00 | 74.70 | 75.35 | -6.65 | -8.14% | 1 | 38 | 112.50% |
| TSLA240607C00100000 | 2024-05-03 9:37AM EDT | 2024-06-07 | 83.65 | 74.70 | 75.70 | 0.00 | - | 2 | 13 | 105.62% |
| TSLA240621C00100000 | 2024-05-08 12:54PM EDT | 2024-06-21 | 75.35 | 75.15 | 75.65 | -5.50 | -6.80% | 31 | 5,901 | 92.82% |
| TSLA240719C00100000 | 2024-05-07 2:15PM EDT | 2024-07-19 | 79.40 | 75.85 | 76.50 | 0.00 | - | 11 | 1,724 | 84.57% |
| TSLA240816C00100000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 79.80 | 76.75 | 77.45 | 0.00 | - | 18 | 112 | 80.82% |
| TSLA240920C00100000 | 2024-05-07 12:20PM EDT | 2024-09-20 | 82.95 | 77.55 | 78.30 | 0.00 | - | 1 | 523 | 75.45% |
| TSLA241018C00100000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 81.74 | 78.50 | 79.20 | 0.00 | - | 11 | 38 | 74.02% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 96.61 | 79.60 | 80.35 | 0.00 | - | 4 | 411 | 73.87% |
| TSLA241220C00100000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 87.69 | 80.65 | 81.40 | 0.00 | - | 1 | 71 | 72.30% |
| TSLA250117C00100000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 81.89 | 81.60 | 82.25 | -3.11 | -3.66% | 26 | 4,928 | 71.57% |
| TSLA250321C00100000 | 2024-05-08 10:08AM EDT | 2025-03-21 | 81.62 | 83.40 | 84.30 | -5.63 | -6.45% | 29 | 332 | 70.20% |
| TSLA250620C00100000 | 2024-05-07 2:47PM EDT | 2025-06-20 | 87.75 | 86.40 | 87.20 | -2.00 | -2.23% | 1 | 1,032 | 69.64% |
| TSLA250919C00100000 | 2024-05-07 9:42AM EDT | 2025-09-19 | 95.62 | 89.05 | 90.10 | 0.00 | - | 1 | 72 | 69.27% |
| TSLA251219C00100000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 97.12 | 91.80 | 92.95 | 0.00 | - | 10 | 6,169 | 69.39% |
| TSLA260116C00100000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 90.00 | 92.55 | 93.65 | -8.65 | -8.77% | 1 | 1,226 | 69.21% |
| TSLA260618C00100000 | 2024-05-07 1:02PM EDT | 2026-06-18 | 101.25 | 96.60 | 97.75 | 0.00 | - | 31 | 1,805 | 69.04% |
| TSLA261218C00100000 | 2024-05-08 10:03AM EDT | 2026-12-18 | 100.00 | 99.85 | 103.55 | -4.90 | -4.67% | 5 | 294 | 69.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00100000 | 2024-05-08 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,588 | 193.75% |
| TSLA240517P00100000 | 2024-05-08 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 20,322 | 106.25% |
| TSLA240524P00100000 | 2024-05-08 2:15PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 2,311 | 89.84% |
| TSLA240531P00100000 | 2024-05-08 12:24PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 12 | 3,149 | 79.69% |
| TSLA240607P00100000 | 2024-05-08 3:18PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | +0.01 | +25.00% | 20 | 153 | 74.22% |
| TSLA240621P00100000 | 2024-05-08 2:45PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 557 | 34,687 | 67.77% |
| TSLA240719P00100000 | 2024-05-08 2:56PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 138 | 5,728 | 61.82% |
| TSLA240816P00100000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 0.69 | 0.66 | 0.68 | +0.06 | +9.52% | 106 | 4,457 | 60.50% |
| TSLA240920P00100000 | 2024-05-08 2:24PM EDT | 2024-09-20 | 1.06 | 1.03 | 1.06 | +0.07 | +7.07% | 1,104 | 28,800 | 56.93% |
| TSLA241018P00100000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 1.49 | 1.46 | 1.49 | +0.07 | +4.93% | 514 | 7,030 | 55.93% |
| TSLA241115P00100000 | 2024-05-08 1:54PM EDT | 2024-11-15 | 2.14 | 2.07 | 2.12 | +0.15 | +7.54% | 712 | 12,636 | 56.25% |
| TSLA241220P00100000 | 2024-05-08 2:49PM EDT | 2024-12-20 | 2.65 | 2.59 | 2.64 | +0.12 | +4.74% | 41 | 4,521 | 54.82% |
| TSLA250117P00100000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | +0.10 | +3.28% | 52 | 37,438 | 54.21% |
| TSLA250321P00100000 | 2024-05-08 11:41AM EDT | 2025-03-21 | 4.20 | 4.15 | 4.25 | +0.15 | +3.70% | 27 | 4,644 | 53.14% |
| TSLA250620P00100000 | 2024-05-08 3:17PM EDT | 2025-06-20 | 5.75 | 5.70 | 5.85 | +0.21 | +3.78% | 68 | 11,666 | 52.01% |
| TSLA250919P00100000 | 2024-05-07 2:15PM EDT | 2025-09-19 | 7.15 | 7.20 | 7.45 | 0.00 | - | 16 | 1,342 | 51.24% |
| TSLA251219P00100000 | 2024-05-08 2:22PM EDT | 2025-12-19 | 8.92 | 8.80 | 9.05 | +0.16 | +1.83% | 396 | 12,303 | 50.87% |
| TSLA260116P00100000 | 2024-05-08 1:57PM EDT | 2026-01-16 | 9.45 | 9.20 | 9.45 | +0.37 | +4.07% | 11 | 2,869 | 50.59% |
| TSLA260618P00100000 | 2024-05-07 1:29PM EDT | 2026-06-18 | 11.35 | 11.55 | 11.80 | 0.00 | - | 21 | 3,690 | 50.04% |
| TSLA261218P00100000 | 2024-05-08 1:48PM EDT | 2026-12-18 | 14.20 | 14.05 | 14.35 | +0.30 | +2.16% | 10 | 2,054 | 49.20% |
© 2024 Yahoo. All rights reserved.