Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00160000 | 2024-05-08 3:29PM EDT | 2024-05-10 | 14.96 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 16.65 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 17.34 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240607C00160000 | 2024-05-08 3:39PM EDT | 2024-06-07 | 18.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240614C00160000 | 2024-05-08 2:14PM EDT | 2024-06-14 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240621C00160000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| TSLA240719C00160000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240920C00160000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSLA241018C00160000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 35.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241115C00160000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 33.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 37.17 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TSLA250117C00160000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA250321C00160000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA250620C00160000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-05-06 1:48PM EDT | 2025-09-19 | 61.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219C00160000 | 2024-05-08 9:32AM EDT | 2025-12-19 | 54.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA260116C00160000 | 2024-05-08 3:45PM EDT | 2026-01-16 | 58.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA260618C00160000 | 2024-05-08 3:29PM EDT | 2026-06-18 | 65.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-05-08 12:53PM EDT | 2026-12-18 | 72.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00160000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20,095 | 0 | 25.00% |
| TSLA240517P00160000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12,008 | 0 | 12.50% |
| TSLA240524P00160000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,145 | 0 | 12.50% |
| TSLA240531P00160000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 6.25% |
| TSLA240607P00160000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 2.82 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| TSLA240614P00160000 | 2024-05-08 3:56PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| TSLA240621P00160000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2,172 | 0 | 6.25% |
| TSLA240719P00160000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| TSLA240816P00160000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 10.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| TSLA240920P00160000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| TSLA241018P00160000 | 2024-05-08 1:46PM EDT | 2024-10-18 | 13.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSLA241115P00160000 | 2024-05-08 3:53PM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TSLA241220P00160000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 17.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TSLA250117P00160000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 18.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| TSLA250321P00160000 | 2024-05-08 3:21PM EDT | 2025-03-21 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 1.56% |
| TSLA250620P00160000 | 2024-05-08 9:35AM EDT | 2025-06-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TSLA250919P00160000 | 2024-05-08 10:55AM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| TSLA251219P00160000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 30.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA260116P00160000 | 2024-05-08 12:24PM EDT | 2026-01-16 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA260618P00160000 | 2024-05-08 9:31AM EDT | 2026-06-18 | 35.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA261218P00160000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.