Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00175000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.26 | 2.20 | 2.29 | -2.49 | -52.42% | 111,547 | 6,907 | 47.02% |
| TSLA240517C00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.75 | 4.75 | 4.85 | -2.15 | -31.16% | 16,070 | 16,739 | 45.56% |
| TSLA240524C00175000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 6.35 | 6.35 | 6.45 | -2.19 | -25.64% | 3,882 | 2,240 | 45.13% |
| TSLA240531C00175000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 7.40 | 7.40 | 7.50 | -2.20 | -22.92% | 2,937 | 1,529 | 43.64% |
| TSLA240607C00175000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 8.55 | 8.50 | 8.75 | -2.29 | -21.13% | 928 | 379 | 44.47% |
| TSLA240614C00175000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 9.80 | 9.75 | 10.00 | -2.15 | -17.99% | 221 | 101 | 45.69% |
| TSLA240621C00175000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 10.74 | 10.65 | 10.80 | -2.16 | -16.74% | 3,651 | 12,149 | 45.21% |
| TSLA240719C00175000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 14.80 | 14.75 | 15.00 | -2.35 | -13.70% | 817 | 14,530 | 48.96% |
| TSLA240816C00175000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 18.99 | 18.95 | 19.10 | -2.34 | -10.97% | 930 | 2,784 | 52.65% |
| TSLA240920C00175000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 22.00 | 21.80 | 21.95 | -2.14 | -8.86% | 179 | 4,727 | 52.10% |
| TSLA241018C00175000 | 2024-05-08 2:07PM EDT | 2024-10-18 | 24.50 | 24.15 | 24.55 | -2.35 | -8.75% | 132 | 1,495 | 52.80% |
| TSLA241115C00175000 | 2024-05-08 3:45PM EDT | 2024-11-15 | 27.25 | 27.15 | 27.50 | -2.60 | -8.71% | 33 | 2,499 | 54.77% |
| TSLA241220C00175000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 29.95 | 29.40 | 29.75 | -2.15 | -6.70% | 126 | 3,354 | 54.54% |
| TSLA250117C00175000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 31.55 | 31.20 | 31.60 | -2.45 | -7.21% | 214 | 45,875 | 54.66% |
| TSLA250321C00175000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 35.37 | 35.40 | 35.80 | -2.77 | -7.26% | 56 | 1,215 | 55.58% |
| TSLA250620C00175000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 41.00 | 40.75 | 41.20 | -2.72 | -6.22% | 38 | 2,212 | 56.57% |
| TSLA250919C00175000 | 2024-05-08 12:27PM EDT | 2025-09-19 | 45.96 | 45.45 | 46.30 | -3.67 | -7.39% | 16 | 202 | 57.47% |
| TSLA251219C00175000 | 2024-05-08 3:20PM EDT | 2025-12-19 | 50.50 | 50.20 | 50.85 | -2.68 | -5.04% | 9 | 895 | 58.43% |
| TSLA260116C00175000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 51.96 | 51.50 | 52.15 | -2.44 | -4.49% | 15 | 1,050 | 58.63% |
| TSLA260618C00175000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 58.75 | 58.35 | 58.95 | -2.65 | -4.32% | 23 | 1,676 | 59.80% |
| TSLA261218C00175000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 65.61 | 65.25 | 66.35 | -2.89 | -4.22% | 105 | 447 | 60.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00175000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.40 | 2.40 | 2.47 | +0.54 | +29.03% | 71,032 | 14,940 | 45.07% |
| TSLA240517P00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.86 | 4.75 | 4.85 | +1.06 | +27.89% | 18,848 | 24,775 | 42.99% |
| TSLA240524P00175000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 6.22 | 6.10 | 6.25 | +1.12 | +21.96% | 1,631 | 2,098 | 41.85% |
| TSLA240531P00175000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 7.14 | 7.05 | 7.15 | +1.09 | +18.02% | 882 | 2,308 | 40.05% |
| TSLA240607P00175000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 8.15 | 8.00 | 8.25 | +1.10 | +15.60% | 2,472 | 625 | 40.58% |
| TSLA240614P00175000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 9.23 | 9.10 | 9.30 | +1.19 | +14.80% | 136 | 150 | 41.27% |
| TSLA240621P00175000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 9.80 | 9.75 | 9.90 | +0.95 | +10.73% | 4,507 | 28,470 | 40.33% |
| TSLA240719P00175000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 13.23 | 13.15 | 13.30 | +1.08 | +8.89% | 726 | 11,456 | 42.54% |
| TSLA240816P00175000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 16.75 | 16.55 | 16.70 | +1.09 | +6.96% | 648 | 5,052 | 45.47% |
| TSLA240920P00175000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 18.77 | 18.55 | 18.75 | +1.17 | +6.65% | 113 | 9,166 | 44.00% |
| TSLA241018P00175000 | 2024-05-08 2:00PM EDT | 2024-10-18 | 20.70 | 20.40 | 20.55 | +1.20 | +6.15% | 32 | 1,980 | 43.95% |
| TSLA241115P00175000 | 2024-05-08 1:53PM EDT | 2024-11-15 | 22.90 | 22.55 | 22.80 | +0.95 | +4.33% | 514 | 2,361 | 45.11% |
| TSLA241220P00175000 | 2024-05-08 3:05PM EDT | 2024-12-20 | 24.45 | 24.05 | 24.30 | +1.20 | +5.16% | 59 | 5,155 | 44.25% |
| TSLA250117P00175000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 25.45 | 25.20 | 25.40 | +1.02 | +4.18% | 2,924 | 23,773 | 43.66% |
| TSLA250321P00175000 | 2024-05-08 3:50PM EDT | 2025-03-21 | 28.25 | 27.95 | 28.25 | +0.85 | +3.10% | 746 | 2,284 | 43.55% |
| TSLA250620P00175000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 31.60 | 31.45 | 31.75 | +0.73 | +2.36% | 42 | 3,443 | 43.25% |
| TSLA250919P00175000 | 2024-05-08 1:12PM EDT | 2025-09-19 | 34.92 | 34.40 | 34.95 | +1.16 | +3.44% | 11 | 360 | 43.15% |
| TSLA251219P00175000 | 2024-05-08 1:23PM EDT | 2025-12-19 | 37.80 | 37.30 | 37.75 | +1.22 | +3.34% | 42 | 2,992 | 42.95% |
| TSLA260116P00175000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 38.25 | 37.95 | 38.50 | +0.57 | +1.51% | 19 | 5,587 | 42.83% |
| TSLA260618P00175000 | 2024-05-07 2:09PM EDT | 2026-06-18 | 43.89 | 42.10 | 42.50 | +2.19 | +5.25% | 1 | 1,086 | 42.47% |
| TSLA261218P00175000 | 2024-05-08 1:35PM EDT | 2026-12-18 | 46.55 | 46.00 | 46.70 | +1.60 | +3.56% | 2 | 1,304 | 42.11% |
© 2024 Yahoo. All rights reserved.