Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00130000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 54.93 | 54.45 | 55.35 | +3.16 | +6.10% | 4 | 127 | 155.86% |
| TSLA240517C00130000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 53.81 | 54.65 | 55.40 | +1.89 | +3.64% | 3 | 995 | 103.52% |
| TSLA240524C00130000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 57.33 | 54.90 | 55.75 | -7.67 | -11.80% | 12 | 304 | 92.48% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 53.08 | 55.05 | 55.80 | 0.00 | - | 4 | 49 | 81.05% |
| TSLA240607C00130000 | 2024-05-06 12:40PM EDT | 2024-06-07 | 54.25 | 54.90 | 56.35 | +4.75 | +9.60% | 1 | 9 | 75.68% |
| TSLA240621C00130000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 56.95 | 55.85 | 56.45 | +4.36 | +8.29% | 2 | 1,532 | 70.36% |
| TSLA240719C00130000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 54.00 | 57.10 | 57.75 | 0.00 | - | 2 | 957 | 66.05% |
| TSLA240816C00130000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 61.00 | 58.75 | 59.65 | +5.00 | +8.93% | 1 | 259 | 66.20% |
| TSLA240920C00130000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 60.75 | 60.40 | 61.25 | +2.70 | +4.65% | 25 | 1,038 | 63.97% |
| TSLA241018C00130000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 56.05 | 62.00 | 62.75 | 0.00 | - | 7 | 30 | 63.78% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 64.00 | 64.50 | 0.00 | - | 1 | 88 | 64.78% |
| TSLA241220C00130000 | 2024-05-06 3:13PM EDT | 2024-12-20 | 65.03 | 65.75 | 66.05 | +2.95 | +4.75% | 6 | 135 | 64.11% |
| TSLA250117C00130000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 63.82 | 66.85 | 67.80 | 0.00 | - | 14 | 5,293 | 64.07% |
| TSLA250321C00130000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 68.10 | 70.20 | 70.55 | 0.00 | - | 10 | 403 | 64.05% |
| TSLA250620C00130000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 73.47 | 74.30 | 74.80 | +2.77 | +3.92% | 1 | 2,386 | 64.30% |
| TSLA250919C00130000 | 2024-05-06 2:05PM EDT | 2025-09-19 | 78.49 | 77.75 | 79.05 | +0.24 | +0.31% | 4 | 60 | 64.56% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 81.80 | 82.60 | 0.00 | - | 2 | 198 | 65.15% |
| TSLA260116C00130000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 82.10 | 82.85 | 83.65 | 0.00 | - | 5 | 120 | 65.21% |
| TSLA260618C00130000 | 2024-05-06 1:28PM EDT | 2026-06-18 | 88.50 | 88.50 | 88.95 | +2.60 | +3.03% | 9 | 249 | 65.67% |
| TSLA261218C00130000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 96.75 | 94.10 | 95.05 | +5.25 | +5.74% | 1 | 135 | 66.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00130000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 223 | 12,612 | 109.38% |
| TSLA240517P00130000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 863 | 15,146 | 78.91% |
| TSLA240524P00130000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 138 | 6,168 | 66.41% |
| TSLA240531P00130000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 72 | 1,344 | 60.64% |
| TSLA240607P00130000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.18 | 0.14 | 0.23 | -0.10 | -35.71% | 37 | 510 | 57.42% |
| TSLA240614P00130000 | 2024-05-06 1:13PM EDT | 2024-06-14 | 0.30 | 0.24 | 0.35 | -0.15 | -33.33% | 205 | 53 | 55.96% |
| TSLA240621P00130000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 437 | 20,413 | 54.05% |
| TSLA240719P00130000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.08 | 1.07 | 1.10 | -0.24 | -18.18% | 154 | 5,802 | 52.34% |
| TSLA240816P00130000 | 2024-05-06 2:29PM EDT | 2024-08-16 | 2.25 | 2.20 | 2.25 | -0.31 | -12.11% | 45 | 11,917 | 53.44% |
| TSLA240920P00130000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.25 | -0.35 | -9.72% | 65 | 18,095 | 51.20% |
| TSLA241018P00130000 | 2024-05-06 1:57PM EDT | 2024-10-18 | 4.16 | 4.10 | 4.20 | -0.46 | -9.96% | 7 | 2,070 | 50.88% |
| TSLA241115P00130000 | 2024-05-06 1:18PM EDT | 2024-11-15 | 5.55 | 5.35 | 5.55 | -0.40 | -6.72% | 2 | 8,151 | 51.79% |
| TSLA241220P00130000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 6.43 | 6.35 | 6.55 | -0.54 | -7.75% | 455 | 4,437 | 50.79% |
| TSLA250117P00130000 | 2024-05-06 3:04PM EDT | 2025-01-17 | 7.38 | 7.20 | 7.35 | -0.42 | -5.38% | 64 | 30,354 | 50.28% |
| TSLA250321P00130000 | 2024-05-06 10:39AM EDT | 2025-03-21 | 9.24 | 9.10 | 9.30 | -0.46 | -4.74% | 1 | 3,917 | 49.96% |
| TSLA250620P00130000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 11.75 | 11.65 | 11.85 | -0.55 | -4.47% | 9 | 5,177 | 49.24% |
| TSLA250919P00130000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 14.90 | 13.90 | 14.40 | 0.00 | - | 1 | 2,028 | 49.04% |
| TSLA251219P00130000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 17.10 | 16.30 | 16.60 | 0.00 | - | 9 | 1,883 | 48.59% |
| TSLA260116P00130000 | 2024-05-06 1:55PM EDT | 2026-01-16 | 17.05 | 16.90 | 17.20 | -0.63 | -3.56% | 5 | 4,234 | 48.40% |
| TSLA260618P00130000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 21.43 | 20.20 | 20.50 | 0.00 | - | 2 | 1,793 | 47.81% |
| TSLA261218P00130000 | 2024-05-06 1:57PM EDT | 2026-12-18 | 23.85 | 23.55 | 24.00 | -0.80 | -3.25% | 4 | 351 | 47.20% |
© 2024 Yahoo. All rights reserved.