Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00180000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 55,377 | 28,612 | 12.50% |
| TSLA240517C00180000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23,198 | 29,897 | 6.25% |
| TSLA240524C00180000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1,852 | 2,867 | 3.13% |
| TSLA240531C00180000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,587 | 5,883 | 3.13% |
| TSLA240607C00180000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 6.35 | 0.00 | 0.00 | 0.00 | - | 584 | 1,102 | 3.13% |
| TSLA240614C00180000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 7.61 | 0.00 | 0.00 | 0.00 | - | 293 | 813 | 3.13% |
| TSLA240621C00180000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7,140 | 21,853 | 1.56% |
| TSLA240719C00180000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1,098 | 37,589 | 1.56% |
| TSLA240816C00180000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 558 | 5,246 | 1.56% |
| TSLA240920C00180000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1,613 | 8,041 | 1.56% |
| TSLA241018C00180000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 22.15 | 0.00 | 0.00 | 0.00 | - | 34 | 3,521 | 0.78% |
| TSLA241115C00180000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 25.09 | 0.00 | 0.00 | 0.00 | - | 41 | 3,383 | 0.78% |
| TSLA241220C00180000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 81 | 1,240 | 0.78% |
| TSLA250117C00180000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 214 | 17,276 | 0.78% |
| TSLA250321C00180000 | 2024-05-08 1:17PM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 51 | 2,500 | 0.78% |
| TSLA250620C00180000 | 2024-05-08 2:56PM EDT | 2025-06-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 43 | 3,152 | 0.78% |
| TSLA250919C00180000 | 2024-05-08 2:01PM EDT | 2025-09-19 | 43.89 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 0.78% |
| TSLA251219C00180000 | 2024-05-08 1:26PM EDT | 2025-12-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 9 | 2,293 | 0.78% |
| TSLA260116C00180000 | 2024-05-08 3:39PM EDT | 2026-01-16 | 49.80 | 0.00 | 0.00 | 0.00 | - | 32 | 2,056 | 0.78% |
| TSLA260618C00180000 | 2024-05-08 3:59PM EDT | 2026-06-18 | 56.85 | 0.00 | 0.00 | 0.00 | - | 36 | 2,056 | 0.39% |
| TSLA261218C00180000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 63.75 | 0.00 | 0.00 | 0.00 | - | 58 | 577 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00180000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12,980 | 24,776 | 0.00% |
| TSLA240517P00180000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4,379 | 21,824 | 0.00% |
| TSLA240524P00180000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 9.05 | 0.00 | 0.00 | 0.00 | - | 976 | 2,432 | 0.00% |
| TSLA240531P00180000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 690 | 2,854 | 0.00% |
| TSLA240607P00180000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 10.85 | 0.00 | 0.00 | 0.00 | - | 218 | 862 | 0.00% |
| TSLA240614P00180000 | 2024-05-08 2:31PM EDT | 2024-06-14 | 11.87 | 0.00 | 0.00 | 0.00 | - | 44 | 303 | 0.00% |
| TSLA240621P00180000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 872 | 25,119 | 0.00% |
| TSLA240719P00180000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 433 | 11,355 | 0.00% |
| TSLA240816P00180000 | 2024-05-08 3:34PM EDT | 2024-08-16 | 19.32 | 0.00 | 0.00 | 0.00 | - | 228 | 6,330 | 0.00% |
| TSLA240920P00180000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 21.38 | 0.00 | 0.00 | 0.00 | - | 61 | 10,335 | 0.00% |
| TSLA241018P00180000 | 2024-05-08 3:28PM EDT | 2024-10-18 | 23.22 | 0.00 | 0.00 | 0.00 | - | 32 | 1,735 | 0.00% |
| TSLA241115P00180000 | 2024-05-08 9:57AM EDT | 2024-11-15 | 26.50 | 0.00 | 0.00 | 0.00 | - | 7 | 3,666 | 0.00% |
| TSLA241220P00180000 | 2024-05-08 12:07PM EDT | 2024-12-20 | 27.03 | 0.00 | 0.00 | 0.00 | - | 35 | 8,923 | 0.00% |
| TSLA250117P00180000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 169 | 28,489 | 0.00% |
| TSLA250321P00180000 | 2024-05-08 10:50AM EDT | 2025-03-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 9 | 3,640 | 0.00% |
| TSLA250620P00180000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5,058 | 0.00% |
| TSLA250919P00180000 | 2024-05-07 9:51AM EDT | 2025-09-19 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,953 | 0.00% |
| TSLA251219P00180000 | 2024-05-08 3:15PM EDT | 2025-12-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 18 | 3,283 | 0.00% |
| TSLA260116P00180000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6,236 | 0.00% |
| TSLA260618P00180000 | 2024-05-08 3:13PM EDT | 2026-06-18 | 45.17 | 0.00 | 0.00 | 0.00 | - | 104 | 5,680 | 0.00% |
| TSLA261218P00180000 | 2024-05-08 1:37PM EDT | 2026-12-18 | 49.22 | 0.00 | 0.00 | 0.00 | - | 1,013 | 2,340 | 0.00% |
© 2024 Yahoo. All rights reserved.