Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00185000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.18 | -0.64 | -79.01% | 43,552 | 49,182 | 50.00% |
| TSLA240517C00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.49 | 1.50 | 1.52 | -1.06 | -41.57% | 13,385 | 23,187 | 45.22% |
| TSLA240524C00185000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 2.74 | 2.71 | 2.75 | -1.31 | -32.35% | 1,923 | 2,901 | 44.41% |
| TSLA240531C00185000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.65 | -1.45 | -28.71% | 1,105 | 2,069 | 42.92% |
| TSLA240607C00185000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 4.65 | 4.55 | 4.75 | -1.50 | -24.39% | 736 | 903 | 43.63% |
| TSLA240614C00185000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 5.80 | 5.65 | 5.90 | -1.65 | -22.15% | 102 | 304 | 44.82% |
| TSLA240621C00185000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 6.51 | 6.50 | 6.65 | -1.74 | -21.09% | 2,983 | 7,797 | 44.35% |
| TSLA240719C00185000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 10.50 | 10.50 | 10.65 | -1.90 | -15.32% | 564 | 6,394 | 47.93% |
| TSLA240816C00185000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 14.67 | 14.60 | 14.75 | -2.03 | -12.16% | 398 | 46,790 | 51.78% |
| TSLA240920C00185000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 17.42 | 17.45 | 17.60 | -2.13 | -10.90% | 246 | 3,412 | 51.29% |
| TSLA241018C00185000 | 2024-05-08 2:04PM EDT | 2024-10-18 | 20.00 | 19.85 | 20.10 | -2.05 | -9.30% | 27 | 1,568 | 51.94% |
| TSLA241115C00185000 | 2024-05-08 2:12PM EDT | 2024-11-15 | 23.05 | 22.85 | 23.10 | -2.30 | -9.07% | 175 | 614 | 53.93% |
| TSLA241220C00185000 | 2024-05-08 2:14PM EDT | 2024-12-20 | 25.34 | 25.05 | 25.45 | -2.01 | -7.35% | 69 | 1,258 | 53.74% |
| TSLA250117C00185000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 27.16 | 26.90 | 27.25 | -2.32 | -7.87% | 61 | 8,168 | 53.84% |
| TSLA250321C00185000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 31.39 | 31.15 | 31.55 | -2.18 | -6.49% | 7 | 8,255 | 54.82% |
| TSLA250620C00185000 | 2024-05-08 2:21PM EDT | 2025-06-20 | 37.00 | 36.65 | 37.10 | -2.26 | -5.76% | 4 | 2,196 | 55.93% |
| TSLA250919C00185000 | 2024-05-07 3:55PM EDT | 2025-09-19 | 44.51 | 41.40 | 42.70 | 0.00 | - | 60 | 251 | 57.08% |
| TSLA251219C00185000 | 2024-05-08 2:07PM EDT | 2025-12-19 | 46.57 | 46.30 | 46.90 | -4.43 | -8.69% | 25 | 640 | 57.82% |
| TSLA260116C00185000 | 2024-05-08 12:46PM EDT | 2026-01-16 | 48.35 | 47.65 | 48.25 | -2.05 | -4.07% | 34 | 919 | 58.05% |
| TSLA260618C00185000 | 2024-05-08 12:37PM EDT | 2026-06-18 | 54.50 | 54.60 | 55.20 | -4.00 | -6.84% | 1 | 2,207 | 59.22% |
| TSLA261218C00185000 | 2024-05-08 3:45PM EDT | 2026-12-18 | 62.15 | 61.50 | 62.75 | -3.35 | -5.11% | 26 | 264 | 60.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00185000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 10.40 | 10.25 | 10.50 | +2.56 | +32.65% | 990 | 5,986 | 52.54% |
| TSLA240517P00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 11.57 | 11.35 | 11.70 | +2.27 | +24.41% | 544 | 16,271 | 43.99% |
| TSLA240524P00185000 | 2024-05-08 3:19PM EDT | 2024-05-24 | 12.63 | 12.35 | 12.75 | +2.23 | +21.44% | 250 | 1,472 | 42.14% |
| TSLA240531P00185000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 13.33 | 13.10 | 13.55 | +2.00 | +17.65% | 560 | 1,247 | 40.48% |
| TSLA240607P00185000 | 2024-05-08 2:39PM EDT | 2024-06-07 | 14.30 | 14.00 | 14.30 | +1.80 | +14.40% | 307 | 2,069 | 39.65% |
| TSLA240614P00185000 | 2024-05-08 2:52PM EDT | 2024-06-14 | 15.40 | 14.95 | 15.30 | +1.65 | +12.00% | 16 | 216 | 40.61% |
| TSLA240621P00185000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 15.93 | 15.60 | 15.80 | +1.93 | +13.79% | 1,814 | 9,513 | 39.45% |
| TSLA240719P00185000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 19.11 | 18.75 | 19.00 | +1.56 | +8.89% | 2,438 | 11,730 | 41.59% |
| TSLA240816P00185000 | 2024-05-08 3:15PM EDT | 2024-08-16 | 22.40 | 22.15 | 22.30 | +1.44 | +6.87% | 230 | 3,490 | 44.47% |
| TSLA240920P00185000 | 2024-05-08 9:48AM EDT | 2024-09-20 | 25.65 | 24.15 | 24.30 | +2.74 | +11.96% | 33 | 5,288 | 43.02% |
| TSLA241018P00185000 | 2024-05-08 2:57PM EDT | 2024-10-18 | 26.32 | 25.80 | 26.15 | +2.02 | +8.31% | 14 | 1,434 | 43.14% |
| TSLA241115P00185000 | 2024-05-08 10:33AM EDT | 2024-11-15 | 28.70 | 28.05 | 28.40 | +2.15 | +8.10% | 10 | 1,075 | 44.32% |
| TSLA241220P00185000 | 2024-05-08 11:31AM EDT | 2024-12-20 | 29.69 | 29.55 | 29.85 | +1.11 | +3.88% | 2 | 2,564 | 43.39% |
| TSLA250117P00185000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 30.82 | 30.70 | 31.00 | +1.47 | +5.01% | 170 | 11,133 | 42.91% |
| TSLA250321P00185000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 33.89 | 33.45 | 33.75 | +0.99 | +3.01% | 6 | 1,380 | 42.65% |
| TSLA250620P00185000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 37.20 | 36.95 | 37.30 | +1.25 | +3.48% | 9 | 2,498 | 42.43% |
| TSLA250919P00185000 | 2024-05-06 2:27PM EDT | 2025-09-19 | 37.25 | 40.00 | 40.50 | 0.00 | - | 1 | 1,081 | 42.32% |
| TSLA251219P00185000 | 2024-05-07 2:16PM EDT | 2025-12-19 | 42.50 | 42.80 | 43.30 | 0.00 | - | 13 | 863 | 42.12% |
| TSLA260116P00185000 | 2024-05-07 2:40PM EDT | 2026-01-16 | 43.20 | 43.65 | 44.10 | 0.00 | - | 28 | 1,559 | 42.05% |
| TSLA260618P00185000 | 2024-05-08 1:37PM EDT | 2026-06-18 | 48.22 | 47.70 | 48.15 | +1.23 | +2.62% | 8 | 1,874 | 41.72% |
| TSLA261218P00185000 | 2024-05-08 9:40AM EDT | 2026-12-18 | 53.06 | 51.65 | 52.40 | +2.17 | +4.26% | 2 | 2,317 | 41.38% |
© 2024 Yahoo. All rights reserved.