Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 5.55 | 5.50 | 5.75 | -3.05 | -35.47% | 18,631 | 2,934 | 51.37% |
| TSLA240517C00170000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 7.75 | 7.65 | 7.80 | -2.70 | -25.84% | 6,599 | 27,266 | 47.22% |
| TSLA240524C00170000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 9.10 | 9.10 | 9.30 | -2.62 | -22.35% | 3,099 | 1,936 | 46.39% |
| TSLA240531C00170000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 10.19 | 10.10 | 10.30 | -2.41 | -19.13% | 2,181 | 1,523 | 44.70% |
| TSLA240607C00170000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 11.34 | 11.25 | 11.50 | -2.51 | -18.12% | 258 | 302 | 45.40% |
| TSLA240614C00170000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 12.60 | 12.40 | 12.75 | -2.39 | -15.94% | 97 | 46 | 46.71% |
| TSLA240621C00170000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 13.30 | 13.30 | 13.50 | -2.60 | -16.35% | 7,013 | 16,842 | 46.03% |
| TSLA240719C00170000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 17.46 | 17.35 | 17.55 | -2.56 | -12.79% | 196 | 6,677 | 49.45% |
| TSLA240816C00170000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 21.45 | 21.40 | 21.65 | -2.45 | -10.25% | 254 | 4,447 | 53.16% |
| TSLA240920C00170000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 24.20 | 24.20 | 24.45 | -2.63 | -9.80% | 50 | 3,602 | 52.55% |
| TSLA241018C00170000 | 2024-05-08 3:28PM EDT | 2024-10-18 | 26.85 | 26.60 | 26.95 | -2.48 | -8.46% | 47 | 1,154 | 53.25% |
| TSLA241115C00170000 | 2024-05-08 3:34PM EDT | 2024-11-15 | 29.82 | 29.55 | 29.90 | -2.39 | -7.42% | 21 | 1,018 | 55.24% |
| TSLA241220C00170000 | 2024-05-08 2:12PM EDT | 2024-12-20 | 32.02 | 31.80 | 32.10 | -3.73 | -10.43% | 7 | 3,206 | 55.00% |
| TSLA250117C00170000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 33.90 | 33.60 | 33.95 | -2.50 | -6.87% | 105 | 41,205 | 55.15% |
| TSLA250321C00170000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 37.69 | 37.70 | 38.10 | -2.75 | -6.80% | 47 | 1,431 | 56.01% |
| TSLA250620C00170000 | 2024-05-08 3:11PM EDT | 2025-06-20 | 43.20 | 43.05 | 43.45 | -2.90 | -6.29% | 59 | 2,046 | 57.03% |
| TSLA250919C00170000 | 2024-05-07 3:41PM EDT | 2025-09-19 | 47.30 | 47.60 | 48.50 | -3.45 | -6.80% | 1 | 159 | 57.86% |
| TSLA251219C00170000 | 2024-05-08 12:13PM EDT | 2025-12-19 | 52.60 | 52.40 | 52.95 | -3.90 | -6.90% | 11 | 1,606 | 58.85% |
| TSLA260116C00170000 | 2024-05-08 1:30PM EDT | 2026-01-16 | 54.00 | 53.65 | 54.25 | -3.10 | -5.43% | 28 | 1,238 | 59.03% |
| TSLA260618C00170000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 60.57 | 60.40 | 60.95 | -3.08 | -4.84% | 14 | 1,767 | 60.18% |
| TSLA261218C00170000 | 2024-05-08 3:38PM EDT | 2026-12-18 | 67.60 | 67.40 | 68.15 | -2.65 | -3.77% | 55 | 1,104 | 61.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.79 | +0.02 | +2.74% | 134,869 | 19,102 | 48.39% |
| TSLA240517P00170000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.75 | 2.70 | 2.75 | +0.59 | +27.31% | 22,456 | 35,792 | 43.92% |
| TSLA240524P00170000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 4.05 | 3.95 | 4.05 | +0.85 | +26.56% | 2,625 | 2,265 | 42.55% |
| TSLA240531P00170000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 4.92 | 4.80 | 4.95 | +0.82 | +20.00% | 3,672 | 2,575 | 40.93% |
| TSLA240607P00170000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 5.90 | 5.85 | 5.95 | +0.90 | +18.00% | 540 | 797 | 41.08% |
| TSLA240614P00170000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 6.91 | 6.75 | 6.95 | +0.97 | +16.33% | 234 | 474 | 41.68% |
| TSLA240621P00170000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 7.57 | 7.50 | 7.60 | +0.81 | +11.98% | 6,169 | 34,695 | 41.00% |
| TSLA240719P00170000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 10.88 | 10.80 | 10.90 | +0.96 | +9.68% | 1,053 | 18,109 | 43.05% |
| TSLA240816P00170000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 14.16 | 14.10 | 14.25 | +0.96 | +7.27% | 4,935 | 8,584 | 45.97% |
| TSLA240920P00170000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 16.30 | 16.10 | 16.25 | +1.44 | +9.69% | 215 | 16,224 | 44.42% |
| TSLA241018P00170000 | 2024-05-08 12:47PM EDT | 2024-10-18 | 18.15 | 17.90 | 18.05 | +1.15 | +6.76% | 60 | 2,292 | 44.40% |
| TSLA241115P00170000 | 2024-05-08 2:55PM EDT | 2024-11-15 | 20.37 | 20.05 | 20.25 | +1.12 | +5.82% | 651 | 4,942 | 45.51% |
| TSLA241220P00170000 | 2024-05-08 2:55PM EDT | 2024-12-20 | 21.90 | 21.55 | 21.75 | +1.13 | +5.44% | 125 | 4,957 | 44.67% |
| TSLA250117P00170000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 22.79 | 22.70 | 22.90 | +0.76 | +3.45% | 165 | 34,963 | 44.18% |
| TSLA250321P00170000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 25.63 | 25.40 | 25.70 | +0.80 | +3.22% | 517 | 5,441 | 44.01% |
| TSLA250620P00170000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 29.10 | 28.85 | 29.15 | +1.05 | +3.74% | 512 | 6,143 | 43.67% |
| TSLA250919P00170000 | 2024-05-08 1:12PM EDT | 2025-09-19 | 32.33 | 31.80 | 32.30 | +0.78 | +2.47% | 1 | 3,254 | 43.53% |
| TSLA251219P00170000 | 2024-05-08 12:45PM EDT | 2025-12-19 | 35.06 | 34.70 | 35.05 | +0.57 | +1.65% | 16 | 1,461 | 43.30% |
| TSLA260116P00170000 | 2024-05-08 3:35PM EDT | 2026-01-16 | 35.60 | 35.35 | 35.85 | +0.60 | +1.71% | 8 | 6,372 | 43.24% |
| TSLA260618P00170000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 38.95 | 39.35 | 39.80 | 0.00 | - | 6 | 1,940 | 42.85% |
| TSLA261218P00170000 | 2024-05-08 12:19PM EDT | 2026-12-18 | 43.65 | 43.30 | 43.95 | +0.46 | +1.07% | 21 | 377 | 42.47% |
© 2024 Yahoo. All rights reserved.