Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00140000 | 2024-05-08 12:41PM EDT | 2024-05-10 | 34.00 | 32.45 | 32.85 | -0.29 | -0.85% | 150 | 269 | 0.00% |
| TSLA240517C00140000 | 2024-05-09 11:19AM EDT | 2024-05-17 | 32.65 | 32.80 | 33.35 | -2.65 | -7.51% | 141 | 6,152 | 59.96% |
| TSLA240524C00140000 | 2024-05-08 2:59PM EDT | 2024-05-24 | 34.79 | 32.70 | 33.35 | 0.00 | - | 1 | 339 | 44.92% |
| TSLA240531C00140000 | 2024-05-08 12:07PM EDT | 2024-05-31 | 35.58 | 33.20 | 33.75 | 0.00 | - | 8 | 408 | 52.59% |
| TSLA240607C00140000 | 2024-05-08 12:07PM EDT | 2024-06-07 | 35.98 | 33.45 | 34.05 | 0.00 | - | 4 | 14 | 51.44% |
| TSLA240621C00140000 | 2024-05-09 11:48AM EDT | 2024-06-21 | 34.70 | 34.40 | 34.95 | -2.30 | -6.22% | 1 | 6,091 | 52.22% |
| TSLA240719C00140000 | 2024-05-09 10:55AM EDT | 2024-07-19 | 37.50 | 36.80 | 37.00 | -1.24 | -3.20% | 8 | 990 | 52.91% |
| TSLA240816C00140000 | 2024-05-09 10:44AM EDT | 2024-08-16 | 40.45 | 39.35 | 39.55 | -1.05 | -2.53% | 1 | 407 | 55.89% |
| TSLA240920C00140000 | 2024-05-08 11:22AM EDT | 2024-09-20 | 43.19 | 41.50 | 41.70 | 0.00 | - | 2 | 1,493 | 55.36% |
| TSLA241018C00140000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 45.03 | 43.40 | 43.65 | 0.00 | - | 3 | 248 | 56.02% |
| TSLA241115C00140000 | 2024-05-08 11:21AM EDT | 2024-11-15 | 47.35 | 45.65 | 46.00 | 0.00 | - | 2 | 607 | 57.78% |
| TSLA241220C00140000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 48.63 | 47.55 | 47.90 | -1.07 | -2.15% | 1 | 198 | 57.61% |
| TSLA250117C00140000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 50.75 | 49.20 | 49.45 | -1.00 | -1.93% | 1 | 13,787 | 57.86% |
| TSLA250321C00140000 | 2024-05-08 3:10PM EDT | 2025-03-21 | 54.40 | 52.40 | 52.75 | 0.00 | - | 43 | 748 | 58.12% |
| TSLA250620C00140000 | 2024-05-09 10:37AM EDT | 2025-06-20 | 58.95 | 57.10 | 57.50 | -1.05 | -1.75% | 2 | 1,088 | 59.25% |
| TSLA250919C00140000 | 2024-05-09 11:56AM EDT | 2025-09-19 | 61.70 | 60.90 | 61.90 | -5.94 | -8.78% | 1 | 319 | 59.85% |
| TSLA251219C00140000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 64.60 | 65.20 | 65.70 | 0.00 | - | 20 | 2,885 | 60.76% |
| TSLA260116C00140000 | 2024-05-08 9:50AM EDT | 2026-01-16 | 67.45 | 66.35 | 66.80 | 0.00 | - | 2 | 601 | 60.93% |
| TSLA260618C00140000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 74.00 | 72.20 | 72.60 | 0.00 | - | 1 | 969 | 61.83% |
| TSLA261218C00140000 | 2024-05-09 11:18AM EDT | 2026-12-18 | 78.45 | 78.15 | 78.95 | -1.80 | -2.24% | 3 | 414 | 62.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00140000 | 2024-05-09 11:21AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 7,734 | 96.88% |
| TSLA240517P00140000 | 2024-05-09 12:11PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.02 | -18.18% | 731 | 21,224 | 64.06% |
| TSLA240524P00140000 | 2024-05-09 12:09PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 78 | 3,596 | 54.59% |
| TSLA240531P00140000 | 2024-05-09 12:11PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 82 | 3,586 | 50.10% |
| TSLA240607P00140000 | 2024-05-09 12:01PM EDT | 2024-06-07 | 0.56 | 0.54 | 0.58 | 0.00 | - | 61 | 702 | 48.39% |
| TSLA240614P00140000 | 2024-05-09 11:03AM EDT | 2024-06-14 | 0.88 | 0.80 | 0.88 | +0.05 | +6.02% | 25 | 257 | 48.02% |
| TSLA240621P00140000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.12 | +0.04 | +3.74% | 888 | 31,192 | 46.83% |
| TSLA240719P00140000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 2.63 | 2.59 | 2.63 | +0.11 | +4.37% | 628 | 11,827 | 47.25% |
| TSLA240816P00140000 | 2024-05-09 11:51AM EDT | 2024-08-16 | 4.55 | 4.60 | 4.65 | +0.05 | +1.11% | 291 | 13,140 | 49.59% |
| TSLA240920P00140000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 6.05 | 6.00 | 6.10 | +0.25 | +4.31% | 68 | 10,010 | 47.91% |
| TSLA241018P00140000 | 2024-05-09 9:45AM EDT | 2024-10-18 | 7.08 | 7.35 | 7.45 | -0.05 | -0.70% | 3 | 7,304 | 47.80% |
| TSLA241115P00140000 | 2024-05-09 12:01PM EDT | 2024-11-15 | 9.05 | 9.05 | 9.15 | +0.05 | +0.56% | 665 | 7,319 | 48.85% |
| TSLA241220P00140000 | 2024-05-09 11:43AM EDT | 2024-12-20 | 10.35 | 10.25 | 10.35 | +0.35 | +3.50% | 44 | 3,441 | 47.87% |
| TSLA250117P00140000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 11.20 | 11.20 | 11.35 | +0.15 | +1.36% | 29 | 27,026 | 47.45% |
| TSLA250321P00140000 | 2024-05-09 10:40AM EDT | 2025-03-21 | 13.65 | 13.40 | 13.60 | +0.35 | +2.63% | 406 | 4,759 | 47.00% |
| TSLA250620P00140000 | 2024-05-09 10:42AM EDT | 2025-06-20 | 16.10 | 16.30 | 16.50 | +0.01 | +0.06% | 750 | 4,357 | 46.48% |
| TSLA250919P00140000 | 2024-05-08 11:38AM EDT | 2025-09-19 | 18.74 | 18.90 | 19.10 | 0.00 | - | 1 | 777 | 46.06% |
| TSLA251219P00140000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 21.25 | 21.40 | 21.65 | 0.00 | - | 23 | 2,462 | 45.97% |
| TSLA260116P00140000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 22.07 | 22.00 | 22.30 | +0.16 | +0.73% | 1 | 3,751 | 45.81% |
| TSLA260618P00140000 | 2024-05-08 9:32AM EDT | 2026-06-18 | 26.52 | 25.55 | 25.85 | 0.00 | - | 1 | 3,157 | 45.40% |
| TSLA261218P00140000 | 2024-05-09 9:55AM EDT | 2026-12-18 | 29.30 | 28.95 | 29.45 | +0.40 | +1.38% | 1 | 1,162 | 44.81% |
© 2024 Yahoo. All rights reserved.