Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00210000 | 2024-05-08 11:48AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 764 | 15,595 | 75.78% |
| TSLA240517C00210000 | 2024-05-08 11:47AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 2,571 | 12,899 | 54.69% |
| TSLA240524C00210000 | 2024-05-08 11:49AM EDT | 2024-05-24 | 0.35 | 0.35 | 0.37 | -0.10 | -22.22% | 461 | 1,844 | 49.85% |
| TSLA240531C00210000 | 2024-05-08 11:48AM EDT | 2024-05-31 | 0.60 | 0.59 | 0.62 | -0.17 | -22.08% | 432 | 1,318 | 46.68% |
| TSLA240607C00210000 | 2024-05-08 11:48AM EDT | 2024-06-07 | 1.01 | 1.00 | 1.02 | -0.24 | -19.35% | 199 | 1,085 | 46.19% |
| TSLA240614C00210000 | 2024-05-08 11:45AM EDT | 2024-06-14 | 1.54 | 1.49 | 1.60 | -0.34 | -18.09% | 117 | 243 | 47.10% |
| TSLA240621C00210000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 2.00 | 1.98 | 2.04 | -0.38 | -15.97% | 1,244 | 19,674 | 46.52% |
| TSLA240719C00210000 | 2024-05-08 11:47AM EDT | 2024-07-19 | 4.58 | 4.55 | 4.65 | -0.67 | -12.84% | 330 | 6,220 | 48.80% |
| TSLA240816C00210000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 7.87 | 7.90 | 8.00 | -0.93 | -10.57% | 144 | 2,368 | 52.43% |
| TSLA240920C00210000 | 2024-05-08 11:37AM EDT | 2024-09-20 | 10.10 | 10.30 | 10.45 | -1.20 | -10.62% | 23 | 5,600 | 51.56% |
| TSLA241018C00210000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 12.10 | 12.45 | 12.60 | -1.59 | -11.61% | 105 | 1,316 | 51.92% |
| TSLA241115C00210000 | 2024-05-08 10:29AM EDT | 2024-11-15 | 14.70 | 15.30 | 15.45 | -2.05 | -12.24% | 150 | 2,955 | 53.90% |
| TSLA241220C00210000 | 2024-05-08 11:11AM EDT | 2024-12-20 | 16.96 | 17.35 | 17.55 | -1.74 | -9.30% | 164 | 2,307 | 53.47% |
| TSLA250117C00210000 | 2024-05-08 11:45AM EDT | 2025-01-17 | 19.00 | 19.25 | 19.40 | -1.50 | -7.32% | 70 | 11,117 | 53.73% |
| TSLA250321C00210000 | 2024-05-08 11:07AM EDT | 2025-03-21 | 22.90 | 23.30 | 23.55 | -1.80 | -7.29% | 52 | 2,349 | 54.48% |
| TSLA250620C00210000 | 2024-05-08 11:33AM EDT | 2025-06-20 | 28.65 | 28.80 | 29.10 | -1.88 | -6.16% | 3 | 1,643 | 55.54% |
| TSLA250919C00210000 | 2024-05-08 9:47AM EDT | 2025-09-19 | 32.99 | 33.65 | 34.65 | -6.55 | -16.57% | 2 | 431 | 56.61% |
| TSLA251219C00210000 | 2024-05-08 10:46AM EDT | 2025-12-19 | 38.00 | 38.55 | 39.00 | -2.41 | -5.96% | 5 | 4,041 | 57.30% |
| TSLA260116C00210000 | 2024-05-07 1:47PM EDT | 2026-01-16 | 42.86 | 40.05 | 40.55 | 0.00 | - | 4 | 1,766 | 57.68% |
| TSLA260618C00210000 | 2024-05-08 10:25AM EDT | 2026-06-18 | 46.03 | 47.15 | 47.60 | -4.00 | -8.00% | 1 | 3,678 | 58.73% |
| TSLA261218C00210000 | 2024-05-08 11:20AM EDT | 2026-12-18 | 53.80 | 54.35 | 55.30 | -3.34 | -5.85% | 13 | 431 | 59.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00210000 | 2024-05-08 9:40AM EDT | 2024-05-10 | 37.78 | 33.70 | 34.90 | +5.88 | +18.43% | 2 | 15 | 0.00% |
| TSLA240517P00210000 | 2024-05-08 10:40AM EDT | 2024-05-17 | 35.68 | 33.95 | 35.00 | +4.65 | +14.99% | 9 | 2,076 | 0.00% |
| TSLA240524P00210000 | 2024-05-08 10:33AM EDT | 2024-05-24 | 35.90 | 33.80 | 35.00 | +4.40 | +13.97% | 7 | 236 | 0.00% |
| TSLA240531P00210000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 36.95 | 34.15 | 34.95 | +6.70 | +22.15% | 22 | 95 | 0.00% |
| TSLA240607P00210000 | 2024-05-08 10:38AM EDT | 2024-06-07 | 35.95 | 34.15 | 35.00 | +3.42 | +10.51% | 9 | 8 | 0.00% |
| TSLA240621P00210000 | 2024-05-08 11:42AM EDT | 2024-06-21 | 35.79 | 35.20 | 35.55 | +4.52 | +14.45% | 24 | 13,796 | 29.59% |
| TSLA240719P00210000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 37.79 | 36.70 | 37.25 | +3.19 | +9.22% | 41 | 4,557 | 36.35% |
| TSLA240816P00210000 | 2024-05-08 11:28AM EDT | 2024-08-16 | 40.02 | 39.20 | 39.75 | +2.02 | +5.32% | 8 | 1,300 | 40.99% |
| TSLA240920P00210000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 38.30 | 40.75 | 41.30 | 0.00 | - | 4 | 7,113 | 39.94% |
| TSLA241018P00210000 | 2024-05-08 10:46AM EDT | 2024-10-18 | 43.00 | 42.20 | 42.75 | +2.42 | +5.96% | 2 | 259 | 40.06% |
| TSLA241115P00210000 | 2024-05-06 2:34PM EDT | 2024-11-15 | 39.73 | 44.00 | 44.70 | 0.00 | - | 6 | 740 | 41.41% |
| TSLA241220P00210000 | 2024-05-06 9:38AM EDT | 2024-12-20 | 40.35 | 45.55 | 45.90 | 0.00 | - | 1 | 2,204 | 40.49% |
| TSLA250117P00210000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 47.00 | 46.55 | 46.95 | +4.08 | +9.51% | 665 | 14,028 | 40.16% |
| TSLA250321P00210000 | 2024-05-08 10:18AM EDT | 2025-03-21 | 50.58 | 49.05 | 49.45 | +2.71 | +5.66% | 1 | 782 | 40.04% |
| TSLA250620P00210000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 53.05 | 52.45 | 52.85 | +4.05 | +8.27% | 4 | 2,471 | 40.08% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 2025-09-19 | 50.10 | 55.10 | 55.80 | 0.00 | - | 34 | 692 | 39.93% |
| TSLA251219P00210000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 56.96 | 58.10 | 58.60 | 0.00 | - | 35 | 3,201 | 39.92% |
| TSLA260116P00210000 | 2024-05-08 10:10AM EDT | 2026-01-16 | 60.12 | 58.75 | 59.30 | +4.37 | +7.84% | 1 | 1,123 | 39.78% |
| TSLA260618P00210000 | 2024-05-06 10:19AM EDT | 2026-06-18 | 64.47 | 62.90 | 63.40 | +3.92 | +6.47% | 1 | 798 | 39.68% |
| TSLA261218P00210000 | 2024-05-08 10:10AM EDT | 2026-12-18 | 67.82 | 66.75 | 67.55 | +2.05 | +3.12% | 1 | 165 | 39.36% |
© 2024 Yahoo. All rights reserved.