Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00125000 | 2024-05-09 10:36AM EDT | 2024-05-10 | 49.30 | 49.05 | 49.55 | -0.68 | -1.36% | 30 | 84 | 334.47% |
| TSLA240517C00125000 | 2024-05-09 10:36AM EDT | 2024-05-17 | 49.46 | 48.75 | 49.25 | -3.54 | -6.68% | 16 | 595 | 149.61% |
| TSLA240524C00125000 | 2024-05-08 10:43AM EDT | 2024-05-24 | 49.55 | 49.00 | 49.60 | 0.00 | - | 3 | 42 | 118.24% |
| TSLA240531C00125000 | 2024-05-08 10:15AM EDT | 2024-05-31 | 48.75 | 49.05 | 49.80 | 0.00 | - | 12 | 27 | 100.59% |
| TSLA240621C00125000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 47.36 | 50.20 | 50.85 | 0.00 | - | 1 | 592 | 83.80% |
| TSLA240719C00125000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 52.85 | 51.40 | 52.00 | 0.00 | - | 3 | 199 | 73.41% |
| TSLA240816C00125000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 56.98 | 53.10 | 53.80 | 0.00 | - | 1 | 62 | 71.19% |
| TSLA240920C00125000 | 2024-05-07 3:41PM EDT | 2024-09-20 | 58.80 | 54.60 | 55.35 | 0.00 | - | 1 | 1,003 | 67.41% |
| TSLA241018C00125000 | 2024-05-07 2:51PM EDT | 2024-10-18 | 59.81 | 56.05 | 56.90 | 0.00 | - | 10 | 46 | 66.55% |
| TSLA241115C00125000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 66.15 | 58.20 | 58.60 | 0.00 | - | 4 | 241 | 67.42% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 59.65 | 60.10 | 0.00 | - | 7 | 118 | 66.03% |
| TSLA250117C00125000 | 2024-05-07 3:05PM EDT | 2025-01-17 | 64.90 | 61.10 | 61.45 | 0.00 | - | 1 | 1,900 | 65.85% |
| TSLA250321C00125000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 63.97 | 64.00 | 64.40 | -0.93 | -1.43% | 1 | 389 | 65.47% |
| TSLA250620C00125000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 68.00 | 67.60 | 68.00 | -0.50 | -0.73% | 1 | 560 | 64.64% |
| TSLA250919C00125000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 81.46 | 71.60 | 72.45 | 0.00 | - | 4 | 44 | 65.72% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 75.25 | 75.60 | 0.00 | - | 35 | 156 | 65.80% |
| TSLA260116C00125000 | 2024-05-08 9:33AM EDT | 2026-01-16 | 73.85 | 76.25 | 76.60 | 0.00 | - | 1 | 342 | 65.84% |
| TSLA260618C00125000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 86.95 | 81.40 | 81.90 | 0.00 | - | 20 | 239 | 66.19% |
| TSLA261218C00125000 | 2024-05-07 2:49PM EDT | 2026-12-18 | 90.68 | 87.05 | 87.85 | 0.00 | - | 40 | 176 | 66.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00125000 | 2024-05-09 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,794 | 143.75% |
| TSLA240517P00125000 | 2024-05-09 10:23AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 9,549 | 81.64% |
| TSLA240524P00125000 | 2024-05-09 10:39AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -11.11% | 12 | 1,279 | 65.82% |
| TSLA240531P00125000 | 2024-05-09 10:34AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 14 | 1,182 | 59.18% |
| TSLA240607P00125000 | 2024-05-08 1:17PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.20 | 0.00 | - | 134 | 436 | 55.66% |
| TSLA240614P00125000 | 2024-05-08 12:07PM EDT | 2024-06-14 | 0.30 | 0.27 | 0.32 | -0.01 | -3.23% | 1 | 33 | 54.00% |
| TSLA240621P00125000 | 2024-05-09 9:59AM EDT | 2024-06-21 | 0.39 | 0.37 | 0.39 | 0.00 | - | 102 | 24,134 | 51.81% |
| TSLA240719P00125000 | 2024-05-09 10:26AM EDT | 2024-07-19 | 1.10 | 1.07 | 1.08 | -0.02 | -1.79% | 185 | 5,112 | 50.22% |
| TSLA240816P00125000 | 2024-05-09 10:05AM EDT | 2024-08-16 | 2.20 | 2.18 | 2.24 | -0.02 | -0.90% | 13 | 2,886 | 51.47% |
| TSLA240920P00125000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 10 | 5,857 | 49.62% |
| TSLA241018P00125000 | 2024-05-09 10:38AM EDT | 2024-10-18 | 4.08 | 4.05 | 4.10 | -0.12 | -2.86% | 3 | 1,250 | 49.10% |
| TSLA241115P00125000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 5.35 | 5.25 | 5.35 | -0.01 | -0.19% | 5 | 3,288 | 50.01% |
| TSLA241220P00125000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 6.32 | 6.25 | 6.40 | +0.01 | +0.16% | 5 | 977 | 49.34% |
| TSLA250117P00125000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 7.15 | 7.05 | 7.20 | 0.00 | - | 45 | 8,679 | 48.86% |
| TSLA250321P00125000 | 2024-05-08 10:08AM EDT | 2025-03-21 | 9.18 | 8.80 | 9.00 | 0.00 | - | 4 | 1,325 | 48.22% |
| TSLA250620P00125000 | 2024-05-08 1:53PM EDT | 2025-06-20 | 11.45 | 11.25 | 11.45 | 0.00 | - | 6 | 2,809 | 47.63% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 14.20 | 13.45 | 13.75 | 0.00 | - | 10 | 696 | 47.26% |
| TSLA251219P00125000 | 2024-05-07 3:25PM EDT | 2025-12-19 | 15.40 | 15.70 | 16.00 | 0.00 | - | 3 | 1,517 | 47.15% |
| TSLA260116P00125000 | 2024-05-09 9:58AM EDT | 2026-01-16 | 16.50 | 16.30 | 16.55 | +0.10 | +0.61% | 3 | 2,105 | 46.94% |
| TSLA260618P00125000 | 2024-05-08 12:28PM EDT | 2026-06-18 | 19.55 | 19.40 | 19.70 | 0.00 | - | 10 | 2,508 | 46.45% |
| TSLA261218P00125000 | 2024-05-08 1:48PM EDT | 2026-12-18 | 22.85 | 22.50 | 23.05 | 0.00 | - | 7 | 871 | 45.94% |
© 2024 Yahoo. All rights reserved.