Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00135000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 37.83 | 37.90 | 38.60 | -4.67 | -10.99% | 4 | 58 | 0.00% |
| TSLA240517C00135000 | 2024-05-07 10:32AM EDT | 2024-05-17 | 38.03 | 37.90 | 38.60 | -6.14 | -13.90% | 4 | 1,179 | 0.00% |
| TSLA240524C00135000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 45.30 | 38.10 | 38.65 | 0.00 | - | 1 | 87 | 0.00% |
| TSLA240531C00135000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 45.29 | 38.50 | 39.05 | 0.00 | - | 3 | 68 | 49.61% |
| TSLA240607C00135000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 49.00 | 38.35 | 39.50 | 0.00 | - | 1 | 4 | 55.42% |
| TSLA240621C00135000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 40.05 | 39.50 | 40.05 | -9.80 | -19.66% | 3 | 250 | 53.37% |
| TSLA240719C00135000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 47.70 | 41.20 | 41.90 | 0.00 | - | 1 | 137 | 53.16% |
| TSLA240816C00135000 | 2024-05-07 2:17PM EDT | 2024-08-16 | 48.41 | 43.75 | 44.40 | 0.00 | - | 1 | 332 | 57.54% |
| TSLA240920C00135000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 44.42 | 45.75 | 46.00 | -10.43 | -19.02% | 3 | 1,050 | 56.23% |
| TSLA241018C00135000 | 2024-05-07 3:26PM EDT | 2024-10-18 | 52.45 | 47.30 | 47.95 | 0.00 | - | 20 | 65 | 56.76% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 60.10 | 49.70 | 50.30 | 0.00 | - | 27 | 80 | 59.11% |
| TSLA241220C00135000 | 2024-05-07 12:30PM EDT | 2024-12-20 | 57.60 | 51.55 | 52.00 | 0.00 | - | 2 | 42 | 58.80% |
| TSLA250117C00135000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 51.98 | 52.95 | 53.45 | -12.42 | -19.29% | 35 | 5,761 | 58.77% |
| TSLA250321C00135000 | 2024-05-08 10:08AM EDT | 2025-03-21 | 56.30 | 56.00 | 56.45 | -11.05 | -16.41% | 21 | 5,696 | 58.80% |
| TSLA250620C00135000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 70.00 | 60.55 | 60.95 | 0.00 | - | 2 | 3,024 | 59.86% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 2025-09-19 | 70.50 | 64.25 | 65.15 | 0.00 | - | 1 | 17 | 60.41% |
| TSLA251219C00135000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 73.50 | 68.30 | 68.85 | 0.00 | - | 13 | 439 | 61.22% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 69.60 | 70.10 | 0.00 | - | 3 | 450 | 61.65% |
| TSLA260618C00135000 | 2024-05-02 3:08PM EDT | 2026-06-18 | 83.00 | 75.10 | 75.60 | 0.00 | - | 1 | 276 | 62.28% |
| TSLA261218C00135000 | 2024-05-08 9:43AM EDT | 2026-12-18 | 80.50 | 80.65 | 81.55 | -5.50 | -6.40% | 2 | 99 | 62.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00135000 | 2024-05-08 10:09AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.01 | 0.00 | - | 171 | 3,411 | 98.44% |
| TSLA240517P00135000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.04 | +133.33% | 173 | 8,930 | 68.16% |
| TSLA240524P00135000 | 2024-05-08 10:00AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 95 | 3,856 | 58.11% |
| TSLA240531P00135000 | 2024-05-08 9:58AM EDT | 2024-05-31 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 69 | 835 | 53.42% |
| TSLA240607P00135000 | 2024-05-08 9:46AM EDT | 2024-06-07 | 0.43 | 0.40 | 0.45 | +0.09 | +26.47% | 31 | 214 | 51.27% |
| TSLA240614P00135000 | 2024-05-08 10:03AM EDT | 2024-06-14 | 0.73 | 0.64 | 0.71 | +0.24 | +48.98% | 29 | 20 | 50.98% |
| TSLA240621P00135000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 0.90 | 0.86 | 0.89 | +0.23 | +34.33% | 71 | 10,553 | 49.90% |
| TSLA240719P00135000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 2.13 | 2.06 | 2.09 | +0.42 | +24.56% | 52 | 5,256 | 49.24% |
| TSLA240816P00135000 | 2024-05-08 9:52AM EDT | 2024-08-16 | 3.90 | 3.75 | 3.80 | +0.59 | +17.82% | 3 | 4,041 | 50.94% |
| TSLA240920P00135000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 5.35 | 4.95 | 5.05 | +0.87 | +19.42% | 7 | 3,414 | 49.04% |
| TSLA241018P00135000 | 2024-05-08 10:05AM EDT | 2024-10-18 | 6.35 | 6.20 | 6.35 | +0.60 | +10.43% | 4 | 2,832 | 49.11% |
| TSLA241115P00135000 | 2024-05-07 3:56PM EDT | 2024-11-15 | 7.10 | 7.70 | 7.85 | 0.00 | - | 11 | 3,597 | 49.88% |
| TSLA241220P00135000 | 2024-05-08 9:46AM EDT | 2024-12-20 | 9.07 | 8.85 | 9.00 | +0.67 | +7.98% | 16 | 3,080 | 48.93% |
| TSLA250117P00135000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 9.91 | 9.80 | 9.95 | +0.71 | +7.72% | 9 | 7,596 | 48.49% |
| TSLA250321P00135000 | 2024-05-08 9:41AM EDT | 2025-03-21 | 12.45 | 11.85 | 12.10 | +1.30 | +11.66% | 2 | 10,325 | 48.03% |
| TSLA250620P00135000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 15.17 | 14.65 | 14.90 | +1.11 | +7.89% | 1 | 2,210 | 47.48% |
| TSLA250919P00135000 | 2024-05-07 3:59PM EDT | 2025-09-19 | 16.50 | 17.05 | 17.35 | 0.00 | - | 15 | 1,613 | 46.93% |
| TSLA251219P00135000 | 2024-05-07 12:06PM EDT | 2025-12-19 | 18.75 | 19.45 | 19.65 | 0.00 | - | 1 | 2,332 | 46.57% |
| TSLA260116P00135000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 19.55 | 20.10 | 20.30 | 0.00 | - | 3 | 2,713 | 46.44% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 24.42 | 23.50 | 23.80 | +1.71 | +7.53% | 1 | 1,174 | 46.07% |
| TSLA261218P00135000 | 2024-05-08 10:03AM EDT | 2026-12-18 | 27.11 | 26.85 | 27.30 | +0.78 | +2.96% | 1 | 1,231 | 45.44% |
© 2024 Yahoo. All rights reserved.