Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00110000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 73.90 | 74.45 | 75.25 | +2.83 | +3.98% | 6 | 111 | 208.20% |
| TSLA240517C00110000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 74.04 | 74.60 | 75.35 | +4.94 | +7.15% | 8 | 273 | 141.21% |
| TSLA240524C00110000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 76.79 | 74.80 | 75.80 | +7.24 | +10.41% | 1 | 61 | 128.03% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 72.85 | 74.90 | 75.65 | 0.00 | - | 1 | 12 | 107.72% |
| TSLA240607C00110000 | 2024-04-25 9:49AM EDT | 2024-06-07 | 54.44 | 74.70 | 76.10 | 0.00 | - | - | 1 | 98.97% |
| TSLA240621C00110000 | 2024-04-29 11:23AM EDT | 2024-06-21 | 81.35 | 75.30 | 76.10 | 0.00 | - | 1 | 544 | 88.96% |
| TSLA240719C00110000 | 2024-04-29 11:21AM EDT | 2024-07-19 | 82.85 | 76.10 | 76.95 | 0.00 | - | 2 | 60 | 80.64% |
| TSLA240816C00110000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 73.96 | 77.05 | 78.00 | 0.00 | - | 2 | 19 | 77.08% |
| TSLA240920C00110000 | 2024-04-29 12:54PM EDT | 2024-09-20 | 80.70 | 78.15 | 79.05 | -9.30 | -10.33% | 1 | 287 | 73.10% |
| TSLA241018C00110000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 79.35 | 79.20 | 80.10 | +3.50 | +4.61% | 1 | 33 | 71.85% |
| TSLA241115C00110000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 88.90 | 80.40 | 81.45 | 0.00 | - | 2 | 67 | 71.85% |
| TSLA241220C00110000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 82.10 | 81.70 | 82.65 | +0.04 | +0.05% | 3 | 48 | 70.68% |
| TSLA250117C00110000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 82.11 | 82.75 | 83.65 | -1.56 | -1.86% | 56 | 4,635 | 70.08% |
| TSLA250321C00110000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 81.60 | 85.00 | 85.95 | 0.00 | - | 1 | 324 | 69.17% |
| TSLA250620C00110000 | 2024-05-02 3:26PM EDT | 2025-06-20 | 85.30 | 88.25 | 89.20 | 0.00 | - | 2 | 332 | 68.62% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 91.15 | 92.40 | 0.00 | - | 4 | 19 | 68.28% |
| TSLA251219C00110000 | 2024-05-06 11:41AM EDT | 2025-12-19 | 93.90 | 94.25 | 95.75 | -9.92 | -9.55% | 1 | 244 | 68.70% |
| TSLA260116C00110000 | 2024-04-29 11:39AM EDT | 2026-01-16 | 105.00 | 95.10 | 96.65 | 0.00 | - | 4 | 446 | 68.68% |
| TSLA260618C00110000 | 2024-05-06 1:29PM EDT | 2026-06-18 | 101.00 | 99.85 | 101.10 | +3.50 | +3.59% | 11 | 418 | 68.73% |
| TSLA261218C00110000 | 2024-05-02 10:42AM EDT | 2026-12-18 | 99.37 | 103.05 | 107.65 | 0.00 | - | 2 | 10,050 | 68.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00110000 | 2024-05-06 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,287 | 156.25% |
| TSLA240517P00110000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 9,948 | 100.00% |
| TSLA240524P00110000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 66 | 682 | 83.59% |
| TSLA240531P00110000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 57 | 897 | 75.00% |
| TSLA240607P00110000 | 2024-05-06 10:44AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.10 | 0.00 | - | 3 | 14 | 70.31% |
| TSLA240614P00110000 | 2024-05-03 12:58PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 69.14% |
| TSLA240621P00110000 | 2024-05-06 1:48PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 20 | 18,591 | 64.65% |
| TSLA240719P00110000 | 2024-05-06 2:31PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.40 | -0.08 | -17.02% | 48 | 2,406 | 59.72% |
| TSLA240816P00110000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 0.89 | 0.86 | 0.90 | -0.11 | -11.00% | 98 | 5,402 | 58.98% |
| TSLA240920P00110000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 1.36 | 1.34 | 1.38 | -0.16 | -10.53% | 30 | 8,449 | 55.81% |
| TSLA241018P00110000 | 2024-05-06 3:14PM EDT | 2024-10-18 | 1.91 | 1.87 | 1.94 | -0.23 | -10.75% | 8 | 1,522 | 55.04% |
| TSLA241115P00110000 | 2024-05-06 1:45PM EDT | 2024-11-15 | 2.67 | 2.63 | 2.73 | -0.78 | -22.61% | 15 | 1,397 | 55.58% |
| TSLA241220P00110000 | 2024-05-06 1:28PM EDT | 2024-12-20 | 3.40 | 3.25 | 3.40 | -0.22 | -6.08% | 3 | 3,391 | 54.32% |
| TSLA250117P00110000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.95 | -0.40 | -9.41% | 15 | 19,616 | 53.74% |
| TSLA250321P00110000 | 2024-05-06 10:40AM EDT | 2025-03-21 | 5.20 | 5.05 | 5.35 | -0.35 | -6.31% | 17 | 10,531 | 52.75% |
| TSLA250620P00110000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 7.40 | 6.90 | 7.20 | 0.00 | - | 6 | 4,687 | 51.75% |
| TSLA250919P00110000 | 2024-05-06 1:47PM EDT | 2025-09-19 | 8.95 | 8.80 | 9.10 | -0.05 | -0.56% | 6 | 309 | 51.29% |
| TSLA251219P00110000 | 2024-05-06 9:38AM EDT | 2025-12-19 | 10.55 | 10.60 | 10.85 | -0.95 | -8.26% | 21 | 3,957 | 50.82% |
| TSLA260116P00110000 | 2024-05-06 10:57AM EDT | 2026-01-16 | 11.35 | 11.05 | 11.30 | -0.65 | -5.42% | 2 | 614 | 50.54% |
| TSLA260618P00110000 | 2024-05-02 10:15AM EDT | 2026-06-18 | 13.86 | 13.75 | 13.95 | -0.83 | -5.65% | 1 | 830 | 49.98% |
| TSLA261218P00110000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 16.70 | 16.50 | 16.90 | -0.40 | -2.34% | 8 | 1,498 | 49.29% |
© 2024 Yahoo. All rights reserved.