Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00215000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 709 | 10,511 | 93.75% |
| TSLA240517C00215000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 667 | 12,076 | 58.59% |
| TSLA240524C00215000 | 2024-05-08 3:43PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 1,330 | 1,136 | 51.22% |
| TSLA240531C00215000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.37 | -0.18 | -32.73% | 190 | 1,246 | 47.22% |
| TSLA240607C00215000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.61 | 0.60 | 0.65 | -0.29 | -32.22% | 614 | 588 | 46.29% |
| TSLA240614C00215000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 0.98 | 0.95 | 1.07 | -0.43 | -30.50% | 43 | 146 | 46.75% |
| TSLA240621C00215000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 1.29 | 1.28 | 1.32 | -0.56 | -30.27% | 673 | 5,327 | 45.22% |
| TSLA240719C00215000 | 2024-05-08 3:28PM EDT | 2024-07-19 | 3.45 | 3.45 | 3.50 | -1.00 | -22.47% | 111 | 3,349 | 47.48% |
| TSLA240816C00215000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 6.30 | 6.35 | 6.45 | -1.38 | -17.97% | 132 | 3,103 | 50.86% |
| TSLA240920C00215000 | 2024-05-08 11:30AM EDT | 2024-09-20 | 8.90 | 8.60 | 8.70 | -1.25 | -12.32% | 20 | 2,700 | 50.07% |
| TSLA241018C00215000 | 2024-05-07 3:14PM EDT | 2024-10-18 | 10.35 | 10.75 | 10.85 | -2.12 | -17.00% | 1 | 1,014 | 50.76% |
| TSLA241115C00215000 | 2024-05-08 2:52PM EDT | 2024-11-15 | 13.47 | 13.40 | 13.60 | -1.75 | -11.50% | 22 | 464 | 52.69% |
| TSLA241220C00215000 | 2024-05-08 2:56PM EDT | 2024-12-20 | 15.45 | 15.45 | 15.60 | -1.87 | -10.80% | 42 | 1,237 | 52.33% |
| TSLA250117C00215000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 17.25 | 17.15 | 17.35 | -2.30 | -11.76% | 49 | 3,772 | 52.44% |
| TSLA250321C00215000 | 2024-05-08 10:47AM EDT | 2025-03-21 | 21.72 | 21.15 | 21.45 | -1.83 | -7.77% | 7 | 546 | 53.31% |
| TSLA250620C00215000 | 2024-05-08 3:31PM EDT | 2025-06-20 | 26.90 | 26.65 | 26.95 | -6.10 | -18.48% | 23 | 1,428 | 54.51% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 2025-09-19 | 35.60 | 31.45 | 32.20 | 0.00 | - | 1 | 631 | 55.46% |
| TSLA261218C00215000 | 2024-05-08 3:33PM EDT | 2026-12-18 | 53.00 | 52.05 | 53.40 | -2.25 | -4.07% | 1 | 82 | 58.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00215000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 40.85 | 39.65 | 41.00 | +9.58 | +30.64% | 6 | 1 | 116.41% |
| TSLA240517P00215000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 40.55 | 39.70 | 40.95 | +3.75 | +10.19% | 8,169 | 431 | 55.08% |
| TSLA240524P00215000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 41.20 | 39.65 | 41.00 | +5.55 | +15.57% | 45 | 1 | 64.82% |
| TSLA240531P00215000 | 2024-04-29 9:33AM EDT | 2024-05-31 | 40.30 | 39.75 | 41.00 | +3.80 | +10.41% | 2 | 36 | 54.08% |
| TSLA240607P00215000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 42.50 | 39.80 | 41.05 | +5.00 | +13.33% | 2 | 6 | 48.07% |
| TSLA240621P00215000 | 2024-05-07 11:01AM EDT | 2024-06-21 | 41.05 | 40.50 | 41.00 | +5.04 | +14.00% | 1 | 2,287 | 39.11% |
| TSLA240719P00215000 | 2024-05-08 9:42AM EDT | 2024-07-19 | 44.50 | 41.70 | 42.30 | +5.87 | +15.20% | 1 | 2,489 | 39.81% |
| TSLA240816P00215000 | 2024-05-08 3:16PM EDT | 2024-08-16 | 44.00 | 43.65 | 44.30 | +2.98 | +7.26% | 33 | 2,639 | 42.36% |
| TSLA240920P00215000 | 2024-05-08 2:19PM EDT | 2024-09-20 | 45.50 | 45.15 | 45.70 | +2.03 | +4.67% | 1 | 6,238 | 40.89% |
| TSLA241018P00215000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 44.91 | 46.40 | 47.10 | 0.00 | - | 1 | 39 | 40.96% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 44.90 | 48.30 | 48.90 | 0.00 | - | 5 | 137 | 42.05% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 49.50 | 50.10 | 0.00 | - | 20 | 246 | 41.15% |
| TSLA250117P00215000 | 2024-05-08 10:25AM EDT | 2025-01-17 | 51.65 | 50.50 | 51.00 | +5.80 | +12.65% | 4 | 94 | 40.54% |
| TSLA250321P00215000 | 2024-05-08 12:07PM EDT | 2025-03-21 | 53.25 | 52.85 | 53.50 | +1.60 | +3.10% | 2 | 284 | 40.46% |
| TSLA250620P00215000 | 2024-05-07 9:39AM EDT | 2025-06-20 | 54.32 | 56.15 | 56.70 | 0.00 | - | 1 | 1,704 | 40.24% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 58.80 | 59.80 | 0.00 | - | 1 | 604 | 40.31% |
| TSLA261218P00215000 | 2024-05-07 10:28AM EDT | 2026-12-18 | 69.36 | 70.30 | 71.15 | 0.00 | - | 7 | 50 | 39.31% |
© 2024 Yahoo. All rights reserved.