Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00200000 | 2024-05-09 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,053 | 31,826 | 67.19% |
| TSLA240517C00200000 | 2024-05-09 12:37PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 7,992 | 40,040 | 48.15% |
| TSLA240524C00200000 | 2024-05-09 12:32PM EDT | 2024-05-24 | 0.45 | 0.43 | 0.45 | -0.22 | -32.84% | 1,777 | 6,826 | 44.48% |
| TSLA240531C00200000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 0.80 | 0.79 | 0.81 | -0.29 | -26.61% | 1,643 | 5,680 | 42.60% |
| TSLA240607C00200000 | 2024-05-09 12:34PM EDT | 2024-06-07 | 1.28 | 1.28 | 1.35 | -0.40 | -23.81% | 621 | 2,369 | 42.92% |
| TSLA240614C00200000 | 2024-05-09 12:33PM EDT | 2024-06-14 | 1.94 | 1.87 | 1.97 | -0.46 | -19.17% | 317 | 1,154 | 43.49% |
| TSLA240621C00200000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 2.44 | 2.41 | 2.45 | -0.48 | -16.44% | 2,431 | 31,442 | 42.98% |
| TSLA240719C00200000 | 2024-05-09 12:37PM EDT | 2024-07-19 | 5.40 | 5.30 | 5.40 | -0.70 | -11.57% | 982 | 14,588 | 46.21% |
| TSLA240816C00200000 | 2024-05-09 12:34PM EDT | 2024-08-16 | 8.80 | 8.75 | 8.85 | -0.95 | -9.74% | 1,367 | 7,656 | 50.06% |
| TSLA240920C00200000 | 2024-05-09 12:38PM EDT | 2024-09-20 | 11.35 | 11.25 | 11.30 | -1.00 | -8.20% | 341 | 9,869 | 49.35% |
| TSLA241018C00200000 | 2024-05-09 12:37PM EDT | 2024-10-18 | 13.60 | 13.55 | 13.65 | -1.17 | -8.01% | 601 | 2,104 | 50.12% |
| TSLA241115C00200000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 16.55 | 16.35 | 16.50 | -1.10 | -6.23% | 552 | 3,992 | 52.10% |
| TSLA241220C00200000 | 2024-05-09 12:29PM EDT | 2024-12-20 | 18.70 | 18.55 | 18.70 | -1.15 | -5.79% | 61 | 6,517 | 52.01% |
| TSLA250117C00200000 | 2024-05-09 12:36PM EDT | 2025-01-17 | 20.44 | 20.35 | 20.55 | -1.25 | -5.76% | 289 | 34,454 | 52.25% |
| TSLA250321C00200000 | 2024-05-09 12:30PM EDT | 2025-03-21 | 24.75 | 24.50 | 24.75 | -1.25 | -4.81% | 31 | 7,352 | 53.28% |
| TSLA250620C00200000 | 2024-05-09 12:24PM EDT | 2025-06-20 | 30.10 | 29.95 | 30.25 | -1.30 | -4.14% | 44 | 9,698 | 54.46% |
| TSLA250919C00200000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 36.00 | 34.70 | 35.40 | +0.93 | +2.65% | 1 | 1,359 | 55.39% |
| TSLA251219C00200000 | 2024-05-09 12:27PM EDT | 2025-12-19 | 40.05 | 39.65 | 40.05 | -0.95 | -2.32% | 1,238 | 11,063 | 56.45% |
| TSLA260116C00200000 | 2024-05-09 12:28PM EDT | 2026-01-16 | 41.75 | 41.05 | 41.40 | -0.80 | -1.88% | 10 | 7,924 | 56.71% |
| TSLA260618C00200000 | 2024-05-09 12:22PM EDT | 2026-06-18 | 48.29 | 48.10 | 48.50 | -1.33 | -2.68% | 6 | 5,939 | 57.98% |
| TSLA261218C00200000 | 2024-05-09 12:02PM EDT | 2026-12-18 | 55.45 | 55.25 | 55.95 | -1.75 | -3.06% | 45 | 1,929 | 58.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00200000 | 2024-05-09 12:05PM EDT | 2024-05-10 | 26.50 | 26.40 | 27.75 | +1.17 | +4.62% | 114 | 155 | 102.73% |
| TSLA240517P00200000 | 2024-05-09 12:23PM EDT | 2024-05-17 | 27.15 | 26.80 | 27.70 | +1.66 | +6.51% | 160 | 7,748 | 55.62% |
| TSLA240524P00200000 | 2024-05-09 12:17PM EDT | 2024-05-24 | 27.50 | 27.15 | 27.70 | +1.90 | +7.42% | 41 | 207 | 50.61% |
| TSLA240531P00200000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 27.50 | 27.40 | 27.80 | +1.40 | +5.36% | 13 | 353 | 43.53% |
| TSLA240607P00200000 | 2024-05-09 9:34AM EDT | 2024-06-07 | 26.97 | 27.45 | 28.10 | +0.67 | +2.55% | 1 | 135 | 41.28% |
| TSLA240614P00200000 | 2024-05-09 10:55AM EDT | 2024-06-14 | 28.00 | 28.10 | 28.65 | +0.95 | +3.51% | 1 | 89 | 41.71% |
| TSLA240621P00200000 | 2024-05-09 11:25AM EDT | 2024-06-21 | 29.00 | 28.40 | 28.85 | +1.76 | +6.46% | 17 | 27,631 | 39.62% |
| TSLA240719P00200000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 30.50 | 30.65 | 31.00 | +0.97 | +3.28% | 22 | 6,127 | 40.90% |
| TSLA240816P00200000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 33.57 | 33.25 | 33.50 | +1.32 | +4.09% | 35 | 1,821 | 43.05% |
| TSLA240920P00200000 | 2024-05-09 12:30PM EDT | 2024-09-20 | 34.80 | 34.80 | 35.05 | +0.65 | +1.90% | 126 | 13,525 | 41.22% |
| TSLA241018P00200000 | 2024-05-08 9:36AM EDT | 2024-10-18 | 37.90 | 36.25 | 36.65 | 0.00 | - | 2 | 1,923 | 41.30% |
| TSLA241115P00200000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 37.93 | 38.35 | 38.75 | 0.00 | - | 12 | 1,303 | 42.62% |
| TSLA241220P00200000 | 2024-05-09 11:48AM EDT | 2024-12-20 | 40.00 | 39.70 | 40.10 | +0.49 | +1.24% | 2 | 3,709 | 41.78% |
| TSLA250117P00200000 | 2024-05-09 11:07AM EDT | 2025-01-17 | 41.15 | 40.80 | 41.10 | +0.90 | +2.24% | 25 | 34,950 | 41.21% |
| TSLA250321P00200000 | 2024-05-09 10:15AM EDT | 2025-03-21 | 43.05 | 43.45 | 43.80 | +0.05 | +0.12% | 1 | 322 | 41.19% |
| TSLA250620P00200000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 47.10 | 46.80 | 47.20 | +0.25 | +0.53% | 2 | 10,833 | 41.02% |
| TSLA250919P00200000 | 2024-05-08 12:05PM EDT | 2025-09-19 | 49.42 | 49.80 | 50.35 | 0.00 | - | 2 | 3,976 | 41.01% |
| TSLA251219P00200000 | 2024-05-09 11:34AM EDT | 2025-12-19 | 52.98 | 52.60 | 53.00 | +0.63 | +1.20% | 3 | 6,648 | 40.74% |
| TSLA260116P00200000 | 2024-05-08 12:05PM EDT | 2026-01-16 | 53.00 | 53.35 | 53.75 | +0.07 | +0.13% | 2 | 7,742 | 40.65% |
| TSLA260618P00200000 | 2024-05-08 12:47PM EDT | 2026-06-18 | 57.16 | 57.45 | 57.90 | 0.00 | - | 4 | 2,096 | 40.53% |
| TSLA261218P00200000 | 2024-05-09 11:43AM EDT | 2026-12-18 | 61.88 | 61.15 | 62.05 | +0.82 | +1.34% | 51 | 1,802 | 40.17% |
© 2024 Yahoo. All rights reserved.