Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00110000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 64.55 | 63.80 | 64.50 | 0.00 | - | 8 | 79 | 330.66% |
| TSLA240517C00110000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 64.85 | 63.90 | 64.40 | 0.00 | - | 102 | 235 | 155.86% |
| TSLA240524C00110000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 70.39 | 63.70 | 64.30 | 0.00 | - | 30 | 61 | 108.30% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 72.85 | 63.80 | 64.45 | 0.00 | - | 1 | 12 | 96.39% |
| TSLA240607C00110000 | 2024-05-08 11:18AM EDT | 2024-06-07 | 65.13 | 63.80 | 64.80 | 0.00 | - | 1 | 2 | 90.33% |
| TSLA240621C00110000 | 2024-04-29 11:23AM EDT | 2024-06-21 | 81.35 | 64.30 | 65.05 | 0.00 | - | 1 | 544 | 82.62% |
| TSLA240719C00110000 | 2024-05-07 2:53PM EDT | 2024-07-19 | 69.55 | 65.35 | 66.05 | 0.00 | - | 3 | 62 | 76.83% |
| TSLA240816C00110000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 70.66 | 66.25 | 67.00 | 0.00 | - | 1 | 20 | 72.47% |
| TSLA240920C00110000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 73.00 | 67.50 | 68.30 | 0.00 | - | 40 | 286 | 69.79% |
| TSLA241018C00110000 | 2024-05-07 12:09PM EDT | 2024-10-18 | 74.91 | 68.75 | 69.55 | 0.00 | - | 16 | 33 | 69.42% |
| TSLA241115C00110000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 88.90 | 69.75 | 70.70 | 0.00 | - | 2 | 67 | 68.49% |
| TSLA241220C00110000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 73.00 | 71.40 | 72.30 | +1.55 | +2.17% | 1 | 46 | 68.68% |
| TSLA250117C00110000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 73.55 | 72.45 | 73.35 | 0.00 | - | 5 | 4,630 | 68.12% |
| TSLA250321C00110000 | 2024-05-08 10:20AM EDT | 2025-03-21 | 74.91 | 74.85 | 75.65 | 0.00 | - | 1 | 324 | 67.38% |
| TSLA250620C00110000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 84.25 | 78.15 | 79.00 | 0.00 | - | 20 | 352 | 67.01% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 80.95 | 82.25 | 0.00 | - | 4 | 19 | 66.67% |
| TSLA251219C00110000 | 2024-05-06 11:41AM EDT | 2025-12-19 | 93.90 | 84.25 | 85.25 | 0.00 | - | 1 | 244 | 67.02% |
| TSLA260116C00110000 | 2024-05-08 3:27PM EDT | 2026-01-16 | 86.27 | 85.20 | 85.70 | 0.00 | - | 6 | 451 | 66.72% |
| TSLA260618C00110000 | 2024-05-06 2:01PM EDT | 2026-06-18 | 101.00 | 90.05 | 90.45 | 0.00 | - | 11 | 418 | 67.27% |
| TSLA261218C00110000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 100.75 | 94.60 | 95.50 | 0.00 | - | 30 | 10,050 | 67.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00110000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,286 | 196.88% |
| TSLA240517P00110000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 10,037 | 103.13% |
| TSLA240524P00110000 | 2024-05-08 1:34PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 35 | 819 | 81.25% |
| TSLA240531P00110000 | 2024-05-08 2:03PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 11 | 868 | 73.44% |
| TSLA240607P00110000 | 2024-05-08 11:45AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.11 | 0.00 | - | 6 | 17 | 67.97% |
| TSLA240614P00110000 | 2024-05-08 3:48PM EDT | 2024-06-14 | 0.15 | 0.08 | 0.16 | 0.00 | - | 1 | 22 | 63.87% |
| TSLA240621P00110000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | 0.00 | - | 9 | 18,699 | 61.52% |
| TSLA240719P00110000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.50 | 0.00 | - | 37 | 2,420 | 57.01% |
| TSLA240816P00110000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 1.07 | 1.08 | 1.11 | -0.02 | -1.83% | 1 | 5,002 | 56.79% |
| TSLA240920P00110000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 1.64 | 1.63 | 1.67 | 0.00 | - | 117 | 8,465 | 53.77% |
| TSLA241018P00110000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 2.27 | 2.24 | 2.28 | 0.00 | - | 78 | 1,551 | 53.06% |
| TSLA241115P00110000 | 2024-05-08 11:47AM EDT | 2024-11-15 | 3.05 | 3.05 | 3.15 | 0.00 | - | 22 | 3,047 | 53.60% |
| TSLA241220P00110000 | 2024-05-08 1:38PM EDT | 2024-12-20 | 3.85 | 3.75 | 3.90 | 0.00 | - | 21 | 3,411 | 52.55% |
| TSLA250117P00110000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 4.35 | 4.40 | 4.45 | 0.00 | - | 46 | 19,657 | 51.96% |
| TSLA250321P00110000 | 2024-05-09 9:39AM EDT | 2025-03-21 | 5.83 | 5.75 | 5.85 | +0.06 | +1.05% | 2 | 10,530 | 51.06% |
| TSLA250620P00110000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 7.60 | 7.65 | 7.90 | -0.15 | -1.94% | 1 | 4,687 | 50.30% |
| TSLA250919P00110000 | 2024-05-07 11:27AM EDT | 2025-09-19 | 9.15 | 9.40 | 9.75 | 0.00 | - | 11 | 316 | 49.94% |
| TSLA251219P00110000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 11.90 | 11.35 | 11.60 | 0.00 | - | 10 | 3,957 | 49.60% |
| TSLA260116P00110000 | 2024-05-06 10:57AM EDT | 2026-01-16 | 11.35 | 11.80 | 12.10 | 0.00 | - | 2 | 615 | 49.41% |
| TSLA260618P00110000 | 2024-05-06 9:35AM EDT | 2026-06-18 | 13.86 | 14.50 | 14.75 | 0.00 | - | 1 | 831 | 48.65% |
| TSLA261218P00110000 | 2024-05-08 10:20AM EDT | 2026-12-18 | 17.42 | 17.25 | 17.70 | 0.00 | - | 3 | 1,498 | 48.02% |
© 2024 Yahoo. All rights reserved.