Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 2024-05-10 | 72.67 | 77.30 | 78.05 | 0.00 | - | 3 | 92 | 0.00% |
| TSLA240517C00105000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 75.95 | 77.35 | 77.95 | 0.00 | - | 26 | 153 | 0.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 77.65 | 78.50 | 0.00 | - | 12 | 12 | 84.38% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 2024-05-31 | 76.87 | 77.75 | 78.50 | 0.00 | - | 1 | 33 | 71.88% |
| TSLA240621C00105000 | 2024-04-30 11:05AM EDT | 2024-06-21 | 81.15 | 78.25 | 78.90 | 0.00 | - | 1 | 936 | 64.84% |
| TSLA240719C00105000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 79.30 | 78.80 | 79.50 | 0.00 | - | 8 | 25 | 69.48% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 84.18 | 79.80 | 80.60 | +25.66 | +43.85% | 2 | 14 | 72.29% |
| TSLA240920C00105000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 82.25 | 80.75 | 81.70 | 0.00 | - | 1 | 201 | 70.29% |
| TSLA241018C00105000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 84.30 | 81.80 | 82.65 | +5.65 | +7.18% | 1 | 27 | 69.97% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 82.85 | 83.80 | 0.00 | - | 1 | 73 | 70.08% |
| TSLA241220C00105000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 83.35 | 84.00 | 85.05 | 0.00 | - | 1 | 15 | 69.43% |
| TSLA250117C00105000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 89.25 | 85.05 | 85.95 | +5.25 | +6.25% | 50 | 497 | 69.10% |
| TSLA250321C00105000 | 2024-04-29 2:04PM EDT | 2025-03-21 | 98.70 | 87.10 | 88.15 | 0.00 | - | 2 | 112 | 68.45% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 95.00 | 90.00 | 90.85 | +2.30 | +2.48% | 2 | 413 | 67.48% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 77.80 | 92.85 | 94.30 | 0.00 | - | 1 | 30 | 67.90% |
| TSLA251219C00105000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 103.80 | 95.65 | 97.05 | 0.00 | - | 4 | 144 | 67.85% |
| TSLA260116C00105000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 95.50 | 96.60 | 98.35 | 0.00 | - | 16 | 635 | 68.40% |
| TSLA260618C00105000 | 2024-04-30 10:47AM EDT | 2026-06-18 | 106.81 | 101.05 | 102.50 | 0.00 | - | 1 | 2,720 | 68.37% |
| TSLA261218C00105000 | 2024-05-06 9:31AM EDT | 2026-12-18 | 108.08 | 103.30 | 108.75 | +4.08 | +3.92% | 3 | 36,041 | 67.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00105000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,199 | 150.00% |
| TSLA240517P00105000 | 2024-05-06 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 11,413 | 96.88% |
| TSLA240524P00105000 | 2024-05-06 10:37AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 747 | 84.38% |
| TSLA240531P00105000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 533 | 74.22% |
| TSLA240607P00105000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 74.02% |
| TSLA240621P00105000 | 2024-05-06 12:13PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 14 | 6,039 | 66.70% |
| TSLA240719P00105000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 0.36 | 0.32 | 0.34 | 0.00 | - | 34 | 1,207 | 61.67% |
| TSLA240816P00105000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 0.79 | 0.74 | 0.76 | 0.00 | - | 26 | 603 | 60.69% |
| TSLA240920P00105000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 1.10 | 1.15 | 1.19 | -0.09 | -7.56% | 11 | 2,453 | 57.35% |
| TSLA241018P00105000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.73 | 1.62 | 1.67 | 0.00 | - | 34 | 1,091 | 56.41% |
| TSLA241115P00105000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 2.43 | 2.30 | 2.37 | 0.00 | - | 1 | 1,674 | 56.86% |
| TSLA241220P00105000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 2.74 | 2.88 | 2.95 | -0.28 | -9.27% | 2 | 1,627 | 55.52% |
| TSLA250117P00105000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 3.19 | 3.35 | 3.50 | -0.31 | -8.86% | 1 | 12,958 | 54.83% |
| TSLA250321P00105000 | 2024-05-06 10:05AM EDT | 2025-03-21 | 4.50 | 4.60 | 4.70 | -0.30 | -6.25% | 2 | 1,203 | 53.90% |
| TSLA250620P00105000 | 2024-05-03 9:34AM EDT | 2025-06-20 | 6.40 | 6.25 | 6.45 | 0.00 | - | 6 | 4,185 | 52.76% |
| TSLA250919P00105000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 8.15 | 7.85 | 8.15 | 0.00 | - | 1 | 1,064 | 51.93% |
| TSLA251219P00105000 | 2024-05-06 9:51AM EDT | 2025-12-19 | 9.45 | 9.65 | 9.90 | -0.57 | -5.69% | 21 | 594 | 51.68% |
| TSLA260116P00105000 | 2024-05-06 11:31AM EDT | 2026-01-16 | 10.12 | 9.90 | 10.40 | -0.53 | -4.98% | 1 | 1,197 | 51.29% |
| TSLA260618P00105000 | 2024-05-01 12:11PM EDT | 2026-06-18 | 12.83 | 12.30 | 12.90 | 0.00 | - | 1 | 297 | 50.38% |
| TSLA261218P00105000 | 2024-05-03 11:18AM EDT | 2026-12-18 | 15.35 | 15.25 | 15.50 | -0.40 | -2.54% | 15 | 1,589 | 49.84% |
© 2024 Yahoo. All rights reserved.