Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00115000 | 2024-05-07 1:48PM EDT | 2024-05-10 | 64.38 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| TSLA240517C00115000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 66.45 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 0.00% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240607C00115000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 67.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TSLA240621C00115000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 57.08 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| TSLA240719C00115000 | 2024-05-08 12:24PM EDT | 2024-07-19 | 61.28 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TSLA240816C00115000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA240920C00115000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,158 | 0.00% |
| TSLA241018C00115000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA241115C00115000 | 2024-05-06 12:22PM EDT | 2024-11-15 | 74.33 | 0.00 | 0.00 | 0.00 | - | 11 | 307 | 0.00% |
| TSLA241220C00115000 | 2024-05-07 12:56PM EDT | 2024-12-20 | 72.65 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| TSLA250117C00115000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 41 | 2,269 | 0.00% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.00% |
| TSLA250919C00115000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| TSLA260116C00115000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA260618C00115000 | 2024-05-06 2:42PM EDT | 2026-06-18 | 97.10 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
| TSLA261218C00115000 | 2024-05-07 2:05PM EDT | 2026-12-18 | 96.89 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00115000 | 2024-05-08 1:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,464 | 2,269 | 50.00% |
| TSLA240517P00115000 | 2024-05-08 2:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,042 | 8,866 | 50.00% |
| TSLA240524P00115000 | 2024-05-08 1:44PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 869 | 50.00% |
| TSLA240531P00115000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 997 | 25.00% |
| TSLA240607P00115000 | 2024-05-08 11:51AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 25.00% |
| TSLA240614P00115000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| TSLA240621P00115000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 44 | 2,673 | 25.00% |
| TSLA240719P00115000 | 2024-05-08 3:18PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21 | 1,265 | 25.00% |
| TSLA240816P00115000 | 2024-05-08 3:07PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 923 | 12.50% |
| TSLA240920P00115000 | 2024-05-07 1:53PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 31 | 4,197 | 12.50% |
| TSLA241018P00115000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 14 | 2,491 | 12.50% |
| TSLA241115P00115000 | 2024-05-08 3:59PM EDT | 2024-11-15 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 2,599 | 12.50% |
| TSLA241220P00115000 | 2024-05-08 10:27AM EDT | 2024-12-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 4 | 1,100 | 12.50% |
| TSLA250117P00115000 | 2024-05-08 1:41PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7,053 | 12.50% |
| TSLA250321P00115000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7,982 | 12.50% |
| TSLA250620P00115000 | 2024-05-07 10:26AM EDT | 2025-06-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,715 | 6.25% |
| TSLA250919P00115000 | 2024-05-07 1:43PM EDT | 2025-09-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 6.25% |
| TSLA251219P00115000 | 2024-05-06 3:56PM EDT | 2025-12-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 6.25% |
| TSLA260116P00115000 | 2024-05-08 12:55PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,339 | 6.25% |
| TSLA260618P00115000 | 2024-05-07 12:14PM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 6.25% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 156 | 6.25% |
© 2024 Yahoo. All rights reserved.