Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00190000 | 2024-05-09 11:26AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 6,724 | 34,631 | 56.64% |
| TSLA240517C00190000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.48 | 0.48 | 0.50 | -0.33 | -40.74% | 6,869 | 22,191 | 45.41% |
| TSLA240524C00190000 | 2024-05-09 11:25AM EDT | 2024-05-24 | 1.19 | 1.19 | 1.22 | -0.51 | -30.00% | 1,897 | 3,796 | 43.90% |
| TSLA240531C00190000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 1.86 | 1.86 | 1.88 | -0.56 | -23.14% | 1,334 | 7,821 | 42.55% |
| TSLA240607C00190000 | 2024-05-09 11:19AM EDT | 2024-06-07 | 2.60 | 2.62 | 2.71 | -0.75 | -22.39% | 331 | 1,552 | 43.04% |
| TSLA240614C00190000 | 2024-05-09 11:22AM EDT | 2024-06-14 | 3.70 | 3.50 | 3.65 | -0.68 | -15.53% | 187 | 599 | 44.17% |
| TSLA240621C00190000 | 2024-05-09 11:28AM EDT | 2024-06-21 | 4.28 | 4.25 | 4.30 | -0.76 | -15.23% | 487 | 14,565 | 43.75% |
| TSLA240719C00190000 | 2024-05-09 11:19AM EDT | 2024-07-19 | 7.75 | 7.75 | 7.85 | -1.05 | -11.93% | 137 | 6,566 | 47.13% |
| TSLA240816C00190000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 11.75 | 11.60 | 11.65 | -1.05 | -8.20% | 289 | 4,790 | 50.95% |
| TSLA240920C00190000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 14.45 | 14.35 | 14.45 | -1.10 | -7.07% | 189 | 4,640 | 50.62% |
| TSLA241018C00190000 | 2024-05-09 11:27AM EDT | 2024-10-18 | 16.80 | 16.70 | 16.80 | -1.30 | -7.20% | 256 | 2,866 | 51.24% |
| TSLA241115C00190000 | 2024-05-09 11:27AM EDT | 2024-11-15 | 19.75 | 19.60 | 19.70 | -1.21 | -5.79% | 168 | 1,770 | 53.19% |
| TSLA241220C00190000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 22.50 | 21.80 | 22.00 | -0.80 | -3.43% | 1 | 4,100 | 53.06% |
| TSLA250117C00190000 | 2024-05-09 11:09AM EDT | 2025-01-17 | 23.90 | 23.70 | 23.90 | -1.15 | -4.59% | 19 | 11,084 | 53.36% |
| TSLA250321C00190000 | 2024-05-09 11:19AM EDT | 2025-03-21 | 27.91 | 27.80 | 28.05 | -1.61 | -5.45% | 4 | 3,284 | 54.21% |
| TSLA250620C00190000 | 2024-05-09 9:38AM EDT | 2025-06-20 | 34.32 | 32.95 | 33.75 | -0.43 | -1.24% | 1 | 7,740 | 55.28% |
| TSLA250919C00190000 | 2024-05-09 10:38AM EDT | 2025-09-19 | 39.80 | 38.15 | 38.50 | -0.30 | -0.75% | 101 | 537 | 56.25% |
| TSLA251219C00190000 | 2024-05-09 11:19AM EDT | 2025-12-19 | 43.07 | 43.00 | 43.50 | -1.67 | -3.73% | 302 | 3,102 | 57.49% |
| TSLA260116C00190000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 44.80 | 44.25 | 44.70 | -1.20 | -2.61% | 22 | 1,676 | 57.58% |
| TSLA260618C00190000 | 2024-05-07 3:57PM EDT | 2026-06-18 | 52.80 | 51.25 | 51.70 | -3.00 | -5.38% | 5 | 3,472 | 58.84% |
| TSLA261218C00190000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 60.20 | 58.15 | 59.15 | -0.16 | -0.27% | 45 | 623 | 59.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00190000 | 2024-05-09 11:27AM EDT | 2024-05-10 | 17.40 | 17.25 | 17.80 | +2.00 | +12.99% | 381 | 1,995 | 65.43% |
| TSLA240517P00190000 | 2024-05-09 11:22AM EDT | 2024-05-17 | 17.50 | 17.65 | 17.90 | +1.60 | +10.06% | 5,267 | 17,272 | 35.94% |
| TSLA240524P00190000 | 2024-05-09 9:59AM EDT | 2024-05-24 | 17.11 | 18.10 | 18.50 | +0.50 | +3.01% | 14 | 1,331 | 38.21% |
| TSLA240531P00190000 | 2024-05-09 11:17AM EDT | 2024-05-31 | 18.80 | 18.65 | 19.00 | +1.75 | +10.26% | 54 | 1,059 | 37.11% |
| TSLA240607P00190000 | 2024-05-09 11:04AM EDT | 2024-06-07 | 19.40 | 19.10 | 19.60 | +1.26 | +6.95% | 1 | 805 | 37.21% |
| TSLA240621P00190000 | 2024-05-09 11:26AM EDT | 2024-06-21 | 20.70 | 20.55 | 20.75 | +1.44 | +7.48% | 1,795 | 20,006 | 37.23% |
| TSLA240719P00190000 | 2024-05-09 10:35AM EDT | 2024-07-19 | 22.50 | 23.20 | 23.40 | +0.30 | +1.35% | 13 | 4,833 | 39.35% |
| TSLA240816P00190000 | 2024-05-08 1:42PM EDT | 2024-08-16 | 25.50 | 26.30 | 26.55 | 0.00 | - | 22 | 4,151 | 42.86% |
| TSLA240920P00190000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 27.85 | 28.10 | 28.35 | +0.65 | +2.39% | 3 | 5,746 | 41.39% |
| TSLA241018P00190000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 29.10 | 29.90 | 30.15 | 0.00 | - | 10 | 1,288 | 41.70% |
| TSLA241115P00190000 | 2024-05-08 10:10AM EDT | 2024-11-15 | 32.12 | 32.05 | 32.30 | 0.00 | - | 6 | 3,042 | 42.93% |
| TSLA241220P00190000 | 2024-05-08 10:47AM EDT | 2024-12-20 | 32.65 | 33.50 | 33.75 | 0.00 | - | 7 | 3,146 | 42.17% |
| TSLA250117P00190000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 34.50 | 34.60 | 34.85 | -0.50 | -1.43% | 10 | 16,749 | 41.72% |
| TSLA250321P00190000 | 2024-05-08 10:27AM EDT | 2025-03-21 | 37.14 | 37.30 | 37.60 | 0.00 | - | 2 | 2,024 | 41.65% |
| TSLA250620P00190000 | 2024-05-09 10:49AM EDT | 2025-06-20 | 40.52 | 40.75 | 41.05 | -0.53 | -1.29% | 3 | 5,300 | 41.47% |
| TSLA250919P00190000 | 2024-05-07 11:30AM EDT | 2025-09-19 | 41.75 | 43.70 | 44.10 | 0.00 | - | 2 | 1,652 | 41.30% |
| TSLA251219P00190000 | 2024-05-08 9:57AM EDT | 2025-12-19 | 47.00 | 46.60 | 46.95 | 0.00 | - | 9 | 1,766 | 41.25% |
| TSLA260116P00190000 | 2024-05-08 9:39AM EDT | 2026-01-16 | 48.25 | 47.35 | 47.75 | 0.00 | - | 1 | 1,761 | 41.21% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 2026-06-18 | 48.92 | 51.35 | 51.80 | 0.00 | - | 15 | 2,608 | 40.98% |
| TSLA261218P00190000 | 2024-05-09 10:51AM EDT | 2026-12-18 | 54.85 | 55.20 | 55.90 | -0.55 | -0.99% | 1 | 193 | 40.58% |
© 2024 Yahoo. All rights reserved.