Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00155000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 19.82 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| TSLA240517C00155000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240524C00155000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 20.92 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSLA240531C00155000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 21.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240607C00155000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 22.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240614C00155000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00155000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240719C00155000 | 2024-05-08 2:14PM EDT | 2024-07-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240816C00155000 | 2024-05-08 1:41PM EDT | 2024-08-16 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00155000 | 2024-05-08 1:57PM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00155000 | 2024-05-08 2:14PM EDT | 2024-10-18 | 35.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241115C00155000 | 2024-05-08 3:22PM EDT | 2024-11-15 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00155000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA250117C00155000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00155000 | 2024-05-08 3:07PM EDT | 2025-03-21 | 45.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00155000 | 2024-05-08 10:29AM EDT | 2025-06-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00155000 | 2024-05-06 1:03PM EDT | 2025-09-19 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00155000 | 2024-05-08 10:28AM EDT | 2025-12-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00155000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00155000 | 2024-05-08 11:19AM EDT | 2026-06-18 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00155000 | 2024-05-08 12:54PM EDT | 2026-12-18 | 73.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00155000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,918 | 0 | 50.00% |
| TSLA240517P00155000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12,084 | 0 | 12.50% |
| TSLA240524P00155000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 12.50% |
| TSLA240531P00155000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 12.50% |
| TSLA240607P00155000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 1.88 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| TSLA240614P00155000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 2.52 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TSLA240621P00155000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| TSLA240719P00155000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 5.51 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| TSLA240816P00155000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 6.25% |
| TSLA240920P00155000 | 2024-05-08 1:11PM EDT | 2024-09-20 | 10.34 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| TSLA241018P00155000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 11.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA241115P00155000 | 2024-05-08 3:01PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TSLA241220P00155000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA250117P00155000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA250321P00155000 | 2024-05-08 9:49AM EDT | 2025-03-21 | 19.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA250620P00155000 | 2024-05-08 9:44AM EDT | 2025-06-20 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919P00155000 | 2024-05-08 9:35AM EDT | 2025-09-19 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA251219P00155000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 28.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA260116P00155000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TSLA260618P00155000 | 2024-05-07 3:21PM EDT | 2026-06-18 | 31.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA261218P00155000 | 2024-05-08 9:58AM EDT | 2026-12-18 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.