Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00150000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 24.74 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| TSLA240517C00150000 | 2024-05-08 2:21PM EDT | 2024-05-17 | 25.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TSLA240524C00150000 | 2024-05-08 3:53PM EDT | 2024-05-24 | 25.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240531C00150000 | 2024-05-08 12:38PM EDT | 2024-05-31 | 25.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240607C00150000 | 2024-05-08 11:49AM EDT | 2024-06-07 | 27.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA240614C00150000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00150000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TSLA240719C00150000 | 2024-05-08 2:22PM EDT | 2024-07-19 | 30.98 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSLA240816C00150000 | 2024-05-08 2:14PM EDT | 2024-08-16 | 34.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240920C00150000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA241018C00150000 | 2024-05-08 3:58PM EDT | 2024-10-18 | 38.38 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| TSLA241115C00150000 | 2024-05-08 12:06PM EDT | 2024-11-15 | 41.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TSLA241220C00150000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117C00150000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA250321C00150000 | 2024-05-08 2:42PM EDT | 2025-03-21 | 48.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA250620C00150000 | 2024-05-08 3:24PM EDT | 2025-06-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919C00150000 | 2024-05-07 11:12AM EDT | 2025-09-19 | 62.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA251219C00150000 | 2024-05-08 2:05PM EDT | 2025-12-19 | 61.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260116C00150000 | 2024-05-08 2:22PM EDT | 2026-01-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA260618C00150000 | 2024-05-08 12:30PM EDT | 2026-06-18 | 69.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218C00150000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 75.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00150000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 50.00% |
| TSLA240517P00150000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,271 | 0 | 25.00% |
| TSLA240524P00150000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,497 | 0 | 12.50% |
| TSLA240531P00150000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 12.50% |
| TSLA240607P00150000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| TSLA240614P00150000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 1.73 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| TSLA240621P00150000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,440 | 0 | 12.50% |
| TSLA240719P00150000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| TSLA240816P00150000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| TSLA240920P00150000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 6.25% |
| TSLA241018P00150000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| TSLA241115P00150000 | 2024-05-08 2:05PM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TSLA241220P00150000 | 2024-05-08 2:02PM EDT | 2024-12-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA250117P00150000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2,049 | 0 | 3.13% |
| TSLA250321P00150000 | 2024-05-08 3:15PM EDT | 2025-03-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 3.13% |
| TSLA250620P00150000 | 2024-05-08 2:23PM EDT | 2025-06-20 | 19.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA250919P00150000 | 2024-05-08 3:28PM EDT | 2025-09-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA251219P00150000 | 2024-05-08 1:56PM EDT | 2025-12-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA260116P00150000 | 2024-05-08 2:11PM EDT | 2026-01-16 | 26.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TSLA260618P00150000 | 2024-05-08 11:49AM EDT | 2026-06-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA261218P00150000 | 2024-05-08 2:35PM EDT | 2026-12-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.