Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00120000 | 2024-05-08 1:31PM EDT | 2024-05-10 | 54.65 | 54.40 | 54.90 | 0.00 | - | 12 | 37 | 324.41% |
| TSLA240517C00120000 | 2024-05-09 10:05AM EDT | 2024-05-17 | 54.56 | 54.50 | 55.00 | -0.31 | -0.56% | 51 | 691 | 156.45% |
| TSLA240524C00120000 | 2024-05-08 1:31PM EDT | 2024-05-24 | 54.96 | 54.55 | 55.15 | 0.00 | - | 12 | 20 | 119.87% |
| TSLA240531C00120000 | 2024-05-08 1:08PM EDT | 2024-05-31 | 54.95 | 54.70 | 55.25 | 0.00 | - | 2 | 47 | 102.49% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 60.15 | 54.80 | 55.65 | 0.00 | - | 5 | 13 | 93.85% |
| TSLA240621C00120000 | 2024-05-08 10:30AM EDT | 2024-06-21 | 55.59 | 55.25 | 55.90 | +0.24 | +0.43% | 9 | 1,061 | 81.81% |
| TSLA240719C00120000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 59.65 | 56.40 | 57.00 | 0.00 | - | 1 | 694 | 73.27% |
| TSLA240816C00120000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 54.70 | 57.80 | 58.45 | 0.00 | - | 801 | 242 | 70.63% |
| TSLA240920C00120000 | 2024-05-07 3:41PM EDT | 2024-09-20 | 63.07 | 59.35 | 59.95 | 0.00 | - | 9 | 658 | 67.74% |
| TSLA241018C00120000 | 2024-05-08 9:46AM EDT | 2024-10-18 | 59.82 | 60.60 | 61.35 | 0.00 | - | 1 | 26 | 66.75% |
| TSLA241115C00120000 | 2024-05-09 9:55AM EDT | 2024-11-15 | 61.85 | 62.25 | 63.10 | +0.56 | +0.91% | 5 | 48 | 67.41% |
| TSLA241220C00120000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 70.64 | 63.80 | 64.50 | 0.00 | - | 3 | 60 | 66.36% |
| TSLA250117C00120000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 66.00 | 65.00 | 65.85 | 0.00 | - | 20 | 7,274 | 66.09% |
| TSLA250321C00120000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 68.35 | 67.85 | 68.25 | 0.00 | - | 15 | 257 | 65.41% |
| TSLA250620C00120000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 72.00 | 71.60 | 72.05 | 0.00 | - | 1 | 495 | 65.34% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 2025-09-19 | 89.15 | 74.90 | 75.85 | 0.00 | - | 1 | 32 | 65.49% |
| TSLA251219C00120000 | 2024-05-08 10:25AM EDT | 2025-12-19 | 78.27 | 78.50 | 78.95 | 0.00 | - | 1 | 556 | 65.74% |
| TSLA260116C00120000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 99.26 | 79.55 | 79.95 | 0.00 | - | 25 | 441 | 65.88% |
| TSLA260618C00120000 | 2024-05-08 9:34AM EDT | 2026-06-18 | 82.39 | 84.65 | 85.05 | 0.00 | - | 2 | 286 | 66.32% |
| TSLA261218C00120000 | 2024-05-08 10:30AM EDT | 2026-12-18 | 90.27 | 89.80 | 90.60 | 0.00 | - | 3 | 221 | 66.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00120000 | 2024-05-08 1:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,794 | 7,695 | 162.50% |
| TSLA240517P00120000 | 2024-05-09 10:17AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 82 | 28,209 | 89.06% |
| TSLA240524P00120000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 5 | 5,185 | 71.09% |
| TSLA240531P00120000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 50 | 2,167 | 64.06% |
| TSLA240607P00120000 | 2024-05-08 11:02AM EDT | 2024-06-07 | 0.15 | 0.11 | 0.16 | 0.00 | - | 150 | 893 | 59.77% |
| TSLA240614P00120000 | 2024-05-08 10:50AM EDT | 2024-06-14 | 0.22 | 0.17 | 0.23 | 0.00 | - | 60 | 66 | 57.03% |
| TSLA240621P00120000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 160 | 15,517 | 55.32% |
| TSLA240719P00120000 | 2024-05-09 10:13AM EDT | 2024-07-19 | 0.80 | 0.80 | 0.82 | -0.03 | -3.61% | 23 | 3,557 | 52.59% |
| TSLA240816P00120000 | 2024-05-09 10:06AM EDT | 2024-08-16 | 1.74 | 1.71 | 1.74 | -0.02 | -1.14% | 1 | 3,762 | 53.32% |
| TSLA240920P00120000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 2.53 | 2.51 | 2.55 | 0.00 | - | 101 | 4,986 | 51.01% |
| TSLA241018P00120000 | 2024-05-09 9:32AM EDT | 2024-10-18 | 3.35 | 3.30 | 3.40 | -0.05 | -1.47% | 6 | 2,491 | 50.57% |
| TSLA241115P00120000 | 2024-05-09 9:48AM EDT | 2024-11-15 | 4.50 | 4.40 | 4.50 | 0.00 | - | 3 | 3,462 | 51.34% |
| TSLA241220P00120000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 5.43 | 5.30 | 5.40 | +0.08 | +1.50% | 2 | 6,467 | 50.42% |
| TSLA250117P00120000 | 2024-05-09 10:09AM EDT | 2025-01-17 | 5.95 | 6.00 | 6.10 | -0.15 | -2.46% | 20 | 21,642 | 49.97% |
| TSLA250321P00120000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 7.79 | 7.65 | 7.85 | 0.00 | - | 5 | 2,692 | 49.50% |
| TSLA250620P00120000 | 2024-05-09 9:31AM EDT | 2025-06-20 | 10.00 | 9.90 | 10.05 | -0.03 | -0.30% | 35 | 4,272 | 48.60% |
| TSLA250919P00120000 | 2024-05-06 10:08AM EDT | 2025-09-19 | 11.45 | 12.00 | 12.25 | 0.00 | - | 2 | 1,705 | 48.24% |
| TSLA251219P00120000 | 2024-05-08 2:22PM EDT | 2025-12-19 | 14.27 | 14.05 | 14.30 | 0.00 | - | 396 | 4,837 | 47.93% |
| TSLA260116P00120000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 14.82 | 14.65 | 14.95 | 0.00 | - | 2 | 1,925 | 47.93% |
| TSLA260618P00120000 | 2024-05-02 11:39AM EDT | 2026-06-18 | 17.75 | 17.65 | 17.95 | 0.00 | - | 2 | 1,810 | 47.35% |
| TSLA261218P00120000 | 2024-05-08 10:30AM EDT | 2026-12-18 | 20.90 | 20.65 | 21.00 | 0.00 | - | 9 | 2,277 | 46.56% |
© 2024 Yahoo. All rights reserved.