Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00145000 | 2024-05-08 1:57PM EDT | 2024-05-10 | 29.58 | 29.50 | 30.15 | -3.52 | -10.63% | 23 | 609 | 114.26% |
| TSLA240517C00145000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 30.13 | 29.80 | 30.25 | -2.97 | -8.97% | 63 | 3,322 | 55.08% |
| TSLA240524C00145000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 30.43 | 30.15 | 30.70 | -9.30 | -23.41% | 8 | 444 | 56.10% |
| TSLA240531C00145000 | 2024-05-08 10:02AM EDT | 2024-05-31 | 28.42 | 30.50 | 31.00 | -6.38 | -18.33% | 9 | 388 | 53.03% |
| TSLA240607C00145000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 31.10 | 30.65 | 31.55 | -8.93 | -22.31% | 2 | 17 | 51.17% |
| TSLA240621C00145000 | 2024-05-08 2:15PM EDT | 2024-06-21 | 32.31 | 32.05 | 32.40 | -4.79 | -12.91% | 21 | 1,339 | 52.08% |
| TSLA240719C00145000 | 2024-05-08 1:09PM EDT | 2024-07-19 | 34.66 | 34.60 | 34.75 | -4.35 | -11.15% | 2 | 1,592 | 53.80% |
| TSLA240816C00145000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 37.22 | 37.40 | 37.70 | -8.53 | -18.64% | 6 | 6,212 | 56.82% |
| TSLA240920C00145000 | 2024-05-08 2:10PM EDT | 2024-09-20 | 40.05 | 39.80 | 40.05 | -6.75 | -14.42% | 18 | 2,239 | 56.32% |
| TSLA241018C00145000 | 2024-05-08 1:05PM EDT | 2024-10-18 | 42.15 | 41.60 | 42.05 | -2.61 | -5.83% | 2 | 234 | 56.48% |
| TSLA241115C00145000 | 2024-05-07 12:08PM EDT | 2024-11-15 | 44.24 | 44.10 | 44.40 | -4.40 | -9.05% | 10 | 98 | 58.19% |
| TSLA241220C00145000 | 2024-05-08 10:46AM EDT | 2024-12-20 | 46.49 | 46.10 | 46.45 | -3.61 | -7.21% | 6 | 245 | 58.05% |
| TSLA250117C00145000 | 2024-05-08 1:20PM EDT | 2025-01-17 | 47.75 | 47.45 | 48.05 | -3.12 | -6.13% | 1 | 5,754 | 57.86% |
| TSLA250321C00145000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 51.35 | 51.35 | 51.70 | -4.25 | -7.64% | 7 | 644 | 58.84% |
| TSLA250620C00145000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 55.85 | 56.10 | 56.35 | -4.45 | -7.38% | 6 | 528 | 59.56% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 68.70 | 59.95 | 61.05 | 0.00 | - | 1 | 65 | 60.20% |
| TSLA251219C00145000 | 2024-05-08 2:50PM EDT | 2025-12-19 | 64.50 | 64.45 | 64.95 | -8.70 | -11.89% | 1 | 316 | 61.11% |
| TSLA260116C00145000 | 2024-05-08 10:07AM EDT | 2026-01-16 | 65.45 | 65.50 | 66.05 | -3.30 | -4.80% | 3 | 683 | 61.16% |
| TSLA260618C00145000 | 2024-05-08 12:04PM EDT | 2026-06-18 | 72.09 | 71.60 | 72.05 | -7.91 | -9.89% | 2 | 313 | 62.11% |
| TSLA261218C00145000 | 2024-05-08 11:21AM EDT | 2026-12-18 | 77.65 | 77.65 | 78.50 | -10.60 | -12.01% | 2 | 202 | 62.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00145000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,039 | 7,900 | 82.81% |
| TSLA240517P00145000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | +0.06 | +54.55% | 1,016 | 16,327 | 59.77% |
| TSLA240524P00145000 | 2024-05-08 3:17PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.35 | +0.08 | +28.57% | 351 | 2,418 | 51.86% |
| TSLA240531P00145000 | 2024-05-08 2:59PM EDT | 2024-05-31 | 0.56 | 0.52 | 0.54 | +0.12 | +27.27% | 385 | 2,803 | 47.95% |
| TSLA240607P00145000 | 2024-05-08 2:53PM EDT | 2024-06-07 | 0.87 | 0.83 | 0.86 | +0.19 | +27.94% | 214 | 346 | 47.10% |
| TSLA240614P00145000 | 2024-05-08 3:02PM EDT | 2024-06-14 | 1.25 | 1.16 | 1.26 | +0.23 | +22.55% | 37 | 131 | 47.07% |
| TSLA240621P00145000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 1.54 | 1.52 | 1.54 | +0.20 | +14.93% | 411 | 9,008 | 45.85% |
| TSLA240719P00145000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.35 | +0.39 | +13.18% | 126 | 8,169 | 46.75% |
| TSLA240816P00145000 | 2024-05-08 2:59PM EDT | 2024-08-16 | 5.65 | 5.50 | 5.60 | +0.50 | +9.71% | 147 | 10,352 | 49.13% |
| TSLA240920P00145000 | 2024-05-08 11:34AM EDT | 2024-09-20 | 7.10 | 7.05 | 7.15 | +0.51 | +7.74% | 25 | 5,159 | 47.44% |
| TSLA241018P00145000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 8.55 | 8.45 | 8.55 | +0.70 | +8.92% | 329 | 4,895 | 47.24% |
| TSLA241115P00145000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 10.35 | 10.20 | 10.30 | +0.60 | +6.15% | 19 | 4,582 | 48.17% |
| TSLA241220P00145000 | 2024-05-08 11:30AM EDT | 2024-12-20 | 11.60 | 11.45 | 11.60 | +0.58 | +5.26% | 14 | 5,052 | 47.32% |
| TSLA250117P00145000 | 2024-05-08 1:40PM EDT | 2025-01-17 | 12.73 | 12.50 | 12.65 | +0.81 | +6.80% | 28 | 20,503 | 46.92% |
| TSLA250321P00145000 | 2024-05-08 10:12AM EDT | 2025-03-21 | 15.35 | 14.85 | 15.05 | +0.97 | +6.75% | 4 | 1,857 | 46.60% |
| TSLA250620P00145000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 17.33 | 17.90 | 18.15 | 0.00 | - | 2 | 2,635 | 46.24% |
| TSLA250919P00145000 | 2024-05-08 1:30PM EDT | 2025-09-19 | 20.75 | 20.55 | 20.80 | +1.90 | +10.08% | 4 | 671 | 45.76% |
| TSLA251219P00145000 | 2024-05-08 3:15PM EDT | 2025-12-19 | 23.30 | 23.25 | 23.45 | +0.68 | +2.95% | 5 | 2,325 | 45.70% |
| TSLA260116P00145000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 23.45 | 23.80 | 24.05 | 0.00 | - | 2 | 1,372 | 45.45% |
| TSLA260618P00145000 | 2024-05-08 12:51PM EDT | 2026-06-18 | 27.50 | 27.45 | 27.75 | +0.35 | +1.29% | 1 | 2,130 | 45.10% |
| TSLA261218P00145000 | 2024-05-08 9:59AM EDT | 2026-12-18 | 31.58 | 31.00 | 31.55 | +1.33 | +4.40% | 1 | 259 | 44.63% |
© 2024 Yahoo. All rights reserved.