Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00115000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 66.69 | 69.40 | 70.40 | 0.00 | - | 7 | 31 | 182.03% |
| TSLA240517C00115000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 66.45 | 69.60 | 70.65 | 0.00 | - | 4 | 309 | 135.55% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 64.60 | 69.80 | 70.85 | 0.00 | - | 1 | 58 | 116.21% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 69.85 | 71.00 | 0.00 | - | 1 | 11 | 102.39% |
| TSLA240607C00115000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 67.30 | 69.75 | 71.15 | 0.00 | - | - | 7 | 91.55% |
| TSLA240621C00115000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 66.17 | 70.45 | 71.20 | 0.00 | - | 1 | 587 | 83.74% |
| TSLA240719C00115000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 82.87 | 71.25 | 72.10 | 0.00 | - | 1 | 42 | 75.93% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 72.35 | 73.35 | 0.00 | - | 1 | 7 | 73.68% |
| TSLA240920C00115000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 73.15 | 73.60 | 74.50 | +3.31 | +4.74% | 5 | 1,153 | 70.31% |
| TSLA241018C00115000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 73.90 | 74.75 | 75.70 | +3.03 | +4.28% | 2 | 14 | 69.46% |
| TSLA241115C00115000 | 2024-05-06 12:22PM EDT | 2024-11-15 | 74.33 | 76.05 | 77.05 | -7.09 | -8.71% | 11 | 312 | 69.42% |
| TSLA241220C00115000 | 2024-05-01 12:54PM EDT | 2024-12-20 | 75.11 | 77.45 | 78.35 | 0.00 | - | 3 | 256 | 68.46% |
| TSLA250117C00115000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 79.00 | 78.60 | 79.55 | +5.60 | +7.63% | 41 | 2,281 | 68.21% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 81.05 | 82.00 | 0.00 | - | 1 | 222 | 67.55% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 84.55 | 85.50 | 0.00 | - | 1 | 539 | 67.30% |
| TSLA250919C00115000 | 2024-05-06 9:45AM EDT | 2025-09-19 | 90.00 | 87.65 | 88.90 | +4.50 | +5.26% | 2 | 190 | 67.14% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 91.30 | 92.15 | 0.00 | - | 1 | 163 | 67.75% |
| TSLA260116C00115000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 94.50 | 92.25 | 93.00 | -0.01 | -0.01% | 1 | 178 | 67.72% |
| TSLA260618C00115000 | 2024-05-06 2:42PM EDT | 2026-06-18 | 97.10 | 97.20 | 97.65 | +2.75 | +2.91% | 4 | 267 | 67.85% |
| TSLA261218C00115000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 98.00 | 102.15 | 103.15 | 0.00 | - | 70 | 94 | 68.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00115000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,441 | 128.13% |
| TSLA240517P00115000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 279 | 8,980 | 91.41% |
| TSLA240524P00115000 | 2024-05-06 3:12PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 760 | 77.73% |
| TSLA240531P00115000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 26 | 1,009 | 71.09% |
| TSLA240607P00115000 | 2024-05-06 1:22PM EDT | 2024-06-07 | 0.02 | 0.04 | 0.11 | -0.08 | -80.00% | 4 | 29 | 65.43% |
| TSLA240614P00115000 | 2024-05-02 10:25AM EDT | 2024-06-14 | 0.22 | 0.02 | 0.26 | 0.00 | - | - | 1 | 64.36% |
| TSLA240621P00115000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 32 | 2,555 | 61.43% |
| TSLA240719P00115000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | -0.09 | -15.25% | 15 | 1,273 | 57.23% |
| TSLA240816P00115000 | 2024-05-06 1:29PM EDT | 2024-08-16 | 1.12 | 1.09 | 1.13 | -0.20 | -15.15% | 15 | 892 | 57.08% |
| TSLA240920P00115000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 1.66 | 1.65 | 1.71 | -0.26 | -13.54% | 14 | 4,166 | 54.22% |
| TSLA241018P00115000 | 2024-05-03 9:41AM EDT | 2024-10-18 | 2.53 | 2.29 | 2.36 | 0.00 | - | 11 | 2,481 | 53.67% |
| TSLA241115P00115000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.30 | -0.37 | -10.22% | 911 | 1,743 | 54.38% |
| TSLA241220P00115000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.00 | -0.45 | -10.23% | 5 | 1,100 | 53.20% |
| TSLA250117P00115000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 4.64 | 4.50 | 4.65 | -0.31 | -6.26% | 319 | 5,843 | 52.62% |
| TSLA250321P00115000 | 2024-05-03 12:35PM EDT | 2025-03-21 | 6.55 | 5.90 | 6.15 | 0.00 | - | 9 | 7,983 | 51.78% |
| TSLA250620P00115000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 8.07 | 8.00 | 8.20 | -0.43 | -5.06% | 1 | 1,716 | 51.03% |
| TSLA250919P00115000 | 2024-05-06 9:34AM EDT | 2025-09-19 | 10.00 | 9.80 | 10.25 | +0.05 | +0.50% | 1 | 211 | 50.35% |
| TSLA251219P00115000 | 2024-05-06 3:56PM EDT | 2025-12-19 | 11.95 | 11.85 | 12.15 | -0.15 | -1.24% | 3 | 370 | 50.09% |
| TSLA260116P00115000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 12.58 | 12.35 | 12.65 | -0.25 | -1.95% | 1 | 1,334 | 50.13% |
| TSLA260618P00115000 | 2024-04-29 2:59PM EDT | 2026-06-18 | 15.35 | 15.20 | 15.45 | 0.00 | - | 3 | 251 | 49.36% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 2026-12-18 | 19.00 | 18.10 | 18.55 | 0.00 | - | 25 | 156 | 48.71% |
© 2024 Yahoo. All rights reserved.