Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00105000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 69.63 | 69.35 | 70.20 | -3.04 | -4.18% | 11 | 92 | 225.00% |
| TSLA240517C00105000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 69.77 | 69.55 | 70.30 | -6.18 | -8.14% | 21 | 153 | 145.90% |
| TSLA240524C00105000 | 2024-05-07 1:13PM EDT | 2024-05-24 | 74.40 | 69.60 | 70.45 | 0.00 | - | 12 | 23 | 118.85% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 2024-05-31 | 76.87 | 69.75 | 70.55 | 0.00 | - | 1 | 33 | 105.86% |
| TSLA240621C00105000 | 2024-05-08 12:08PM EDT | 2024-06-21 | 70.75 | 70.25 | 70.95 | -10.40 | -12.82% | 10 | 936 | 88.38% |
| TSLA240719C00105000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 68.80 | 70.90 | 71.65 | -5.68 | -7.63% | 1 | 25 | 78.64% |
| TSLA240816C00105000 | 2024-05-07 2:52PM EDT | 2024-08-16 | 75.21 | 71.20 | 73.40 | 0.00 | - | 1 | 15 | 76.05% |
| TSLA240920C00105000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 70.00 | 72.60 | 74.05 | -12.25 | -14.89% | 1 | 201 | 72.17% |
| TSLA241018C00105000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 79.53 | 73.50 | 75.05 | 0.00 | - | 4 | 24 | 70.72% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 75.05 | 76.35 | 0.00 | - | 1 | 73 | 71.70% |
| TSLA241220C00105000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 83.35 | 75.90 | 77.40 | 0.00 | - | 1 | 15 | 69.58% |
| TSLA250117C00105000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 77.17 | 77.20 | 78.10 | -12.08 | -13.54% | 1 | 497 | 69.12% |
| TSLA250321C00105000 | 2024-04-29 2:04PM EDT | 2025-03-21 | 98.70 | 79.15 | 80.50 | 0.00 | - | 2 | 112 | 68.31% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 95.00 | 82.20 | 83.35 | 0.00 | - | 2 | 413 | 67.49% |
| TSLA250919C00105000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 86.09 | 85.30 | 86.40 | -3.96 | -4.40% | 6 | 32 | 67.60% |
| TSLA251219C00105000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 103.80 | 88.15 | 89.35 | 0.00 | - | 4 | 144 | 67.73% |
| TSLA260116C00105000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 95.50 | 88.95 | 90.35 | 0.00 | - | 16 | 635 | 67.85% |
| TSLA260618C00105000 | 2024-04-30 10:47AM EDT | 2026-06-18 | 106.81 | 93.35 | 94.65 | 0.00 | - | 1 | 2,720 | 67.92% |
| TSLA261218C00105000 | 2024-05-08 11:17AM EDT | 2026-12-18 | 98.60 | 96.00 | 101.25 | -5.09 | -4.91% | 8 | 36,041 | 67.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00105000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,198 | 50.00% |
| TSLA240517P00105000 | 2024-05-08 2:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 199 | 11,408 | 107.81% |
| TSLA240524P00105000 | 2024-05-08 10:19AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 76 | 751 | 85.16% |
| TSLA240531P00105000 | 2024-05-08 10:02AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 8 | 532 | 77.73% |
| TSLA240607P00105000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.08 | 0.00 | - | 1 | 12 | 69.92% |
| TSLA240621P00105000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 32 | 6,034 | 64.45% |
| TSLA240719P00105000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | +0.03 | +8.57% | 179 | 1,112 | 59.47% |
| TSLA240816P00105000 | 2024-05-08 12:55PM EDT | 2024-08-16 | 0.88 | 0.84 | 0.86 | +0.09 | +11.39% | 18 | 602 | 58.59% |
| TSLA240920P00105000 | 2024-05-08 3:42PM EDT | 2024-09-20 | 1.31 | 1.28 | 1.33 | +0.11 | +9.17% | 18 | 2,448 | 55.35% |
| TSLA241018P00105000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 1.84 | 1.79 | 1.84 | +0.09 | +5.14% | 60 | 1,092 | 54.49% |
| TSLA241115P00105000 | 2024-05-08 3:22PM EDT | 2024-11-15 | 2.55 | 2.50 | 2.58 | +0.18 | +7.59% | 1 | 1,684 | 54.94% |
| TSLA241220P00105000 | 2024-05-08 2:54PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.20 | +0.10 | +3.23% | 3 | 1,630 | 53.69% |
| TSLA250117P00105000 | 2024-05-08 12:42PM EDT | 2025-01-17 | 3.69 | 3.60 | 3.75 | +0.14 | +3.94% | 26 | 12,973 | 53.03% |
| TSLA250321P00105000 | 2024-05-07 10:27AM EDT | 2025-03-21 | 4.72 | 4.80 | 5.00 | 0.00 | - | 1 | 1,204 | 52.05% |
| TSLA250620P00105000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 6.47 | 6.55 | 6.75 | 0.00 | - | 1 | 4,185 | 51.07% |
| TSLA250919P00105000 | 2024-05-07 2:16PM EDT | 2025-09-19 | 8.20 | 8.15 | 8.55 | 0.00 | - | 2 | 1,064 | 50.39% |
| TSLA251219P00105000 | 2024-05-07 1:41PM EDT | 2025-12-19 | 10.00 | 9.95 | 10.20 | 0.00 | - | 1 | 589 | 50.07% |
| TSLA260116P00105000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 10.83 | 10.35 | 10.65 | +0.46 | +4.44% | 1 | 1,199 | 50.10% |
| TSLA260618P00105000 | 2024-05-08 12:47PM EDT | 2026-06-18 | 13.12 | 12.90 | 13.15 | +0.40 | +3.14% | 4 | 301 | 49.31% |
| TSLA261218P00105000 | 2024-05-07 12:17PM EDT | 2026-12-18 | 15.20 | 15.50 | 15.90 | 0.00 | - | 4 | 1,575 | 48.59% |
© 2024 Yahoo. All rights reserved.