Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00165000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,244 | 1,967 | 0.00% |
| TSLA240517C00165000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 393 | 14,131 | 0.00% |
| TSLA240524C00165000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 12.45 | 0.00 | 0.00 | 0.00 | - | 101 | 970 | 0.00% |
| TSLA240531C00165000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 13.50 | 0.00 | 0.00 | 0.00 | - | 99 | 1,513 | 0.00% |
| TSLA240607C00165000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 14.30 | 0.00 | 0.00 | 0.00 | - | 108 | 192 | 0.00% |
| TSLA240614C00165000 | 2024-05-08 3:33PM EDT | 2024-06-14 | 15.92 | 0.00 | 0.00 | 0.00 | - | 63 | 71 | 0.00% |
| TSLA240621C00165000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 16.52 | 0.00 | 0.00 | 0.00 | - | 267 | 6,055 | 0.00% |
| TSLA240719C00165000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 83 | 3,000 | 0.00% |
| TSLA240816C00165000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 92 | 1,635 | 0.00% |
| TSLA240920C00165000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 27.05 | 0.00 | 0.00 | 0.00 | - | 18 | 2,015 | 0.00% |
| TSLA241018C00165000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,508 | 0.00% |
| TSLA241115C00165000 | 2024-04-29 10:25AM EDT | 2024-11-15 | 32.50 | 0.00 | 0.00 | 0.00 | - | 15 | 582 | 0.00% |
| TSLA241220C00165000 | 2024-05-08 2:03PM EDT | 2024-12-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 17 | 669 | 0.00% |
| TSLA250117C00165000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 35.99 | 0.00 | 0.00 | 0.00 | - | 12 | 1,932 | 0.00% |
| TSLA250321C00165000 | 2024-05-08 1:42PM EDT | 2025-03-21 | 40.60 | 0.00 | 0.00 | 0.00 | - | 27 | 15,483 | 0.00% |
| TSLA250620C00165000 | 2024-05-08 1:47PM EDT | 2025-06-20 | 45.80 | 0.00 | 0.00 | 0.00 | - | 138 | 1,506 | 0.00% |
| TSLA250919C00165000 | 2024-05-08 2:01PM EDT | 2025-09-19 | 50.31 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| TSLA251219C00165000 | 2024-05-08 12:45PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 7 | 470 | 0.00% |
| TSLA260116C00165000 | 2024-05-08 2:52PM EDT | 2026-01-16 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 908 | 0.00% |
| TSLA260618C00165000 | 2024-05-08 10:33AM EDT | 2026-06-18 | 62.38 | 0.00 | 0.00 | 0.00 | - | 13 | 1,078 | 0.00% |
| TSLA261218C00165000 | 2024-05-08 3:52PM EDT | 2026-12-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 104 | 534 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00165000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47,539 | 30,332 | 25.00% |
| TSLA240517P00165000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8,730 | 20,406 | 6.25% |
| TSLA240524P00165000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 965 | 1,715 | 6.25% |
| TSLA240531P00165000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1,087 | 1,849 | 6.25% |
| TSLA240607P00165000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 345 | 1,049 | 6.25% |
| TSLA240614P00165000 | 2024-05-08 3:20PM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 105 | 151 | 3.13% |
| TSLA240621P00165000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,301 | 18,018 | 3.13% |
| TSLA240719P00165000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 8.87 | 0.00 | 0.00 | 0.00 | - | 962 | 10,713 | 3.13% |
| TSLA240816P00165000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 242 | 10,339 | 3.13% |
| TSLA240920P00165000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 177 | 10,512 | 1.56% |
| TSLA241018P00165000 | 2024-05-08 3:51PM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 44 | 8,825 | 1.56% |
| TSLA241115P00165000 | 2024-05-08 11:17AM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 47 | 5,673 | 1.56% |
| TSLA241220P00165000 | 2024-05-08 3:36PM EDT | 2024-12-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 35 | 2,207 | 1.56% |
| TSLA250117P00165000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 20.43 | 0.00 | 0.00 | 0.00 | - | 15 | 16,131 | 1.56% |
| TSLA250321P00165000 | 2024-05-08 2:16PM EDT | 2025-03-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8,170 | 1.56% |
| TSLA250620P00165000 | 2024-05-08 11:40AM EDT | 2025-06-20 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6,002 | 1.56% |
| TSLA250919P00165000 | 2024-05-08 2:36PM EDT | 2025-09-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 555 | 1.56% |
| TSLA251219P00165000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 31.58 | 0.00 | 0.00 | 0.00 | - | 4 | 10,855 | 0.78% |
| TSLA260116P00165000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 4,309 | 0.78% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 2026-06-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,058 | 0.78% |
| TSLA261218P00165000 | 2024-05-08 12:04PM EDT | 2026-12-18 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 0.78% |
© 2024 Yahoo. All rights reserved.