Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00135000 | 2024-05-06 10:01AM EDT | 2024-05-10 | 47.77 | 49.15 | 49.95 | -0.78 | -1.61% | 9 | 79 | 133.98% |
| TSLA240517C00135000 | 2024-05-06 2:35PM EDT | 2024-05-17 | 50.00 | 49.60 | 50.30 | +3.30 | +7.07% | 22 | 1,171 | 104.25% |
| TSLA240524C00135000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 49.16 | 49.70 | 50.25 | -0.31 | -0.63% | 11 | 91 | 83.50% |
| TSLA240531C00135000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 50.00 | 49.85 | 50.45 | +3.23 | +6.91% | 7 | 69 | 75.10% |
| TSLA240607C00135000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 49.00 | 50.05 | 51.35 | +2.40 | +5.15% | 1 | 4 | 75.17% |
| TSLA240621C00135000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 49.85 | 50.60 | 51.50 | -3.25 | -6.12% | 2 | 248 | 66.80% |
| TSLA240719C00135000 | 2024-05-06 1:04PM EDT | 2024-07-19 | 52.26 | 52.50 | 53.05 | +3.26 | +6.65% | 2 | 145 | 64.97% |
| TSLA240816C00135000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 51.85 | 54.10 | 55.00 | 0.00 | - | 3 | 331 | 64.15% |
| TSLA240920C00135000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 54.85 | 56.10 | 56.95 | +2.00 | +3.78% | 3 | 1,050 | 62.91% |
| TSLA241018C00135000 | 2024-05-06 1:47PM EDT | 2024-10-18 | 58.50 | 58.15 | 58.35 | +6.74 | +13.02% | 2 | 57 | 62.93% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 60.10 | 60.10 | 60.35 | 0.00 | - | 27 | 80 | 63.85% |
| TSLA241220C00135000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 62.27 | 61.80 | 62.05 | 0.00 | - | 2 | 40 | 63.09% |
| TSLA250117C00135000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 64.40 | 63.00 | 63.90 | +3.48 | +5.71% | 1 | 5,762 | 63.14% |
| TSLA250321C00135000 | 2024-05-06 1:50PM EDT | 2025-03-21 | 67.35 | 66.45 | 66.80 | +3.20 | +4.99% | 6 | 5,696 | 63.13% |
| TSLA250620C00135000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 70.00 | 71.00 | 71.40 | +2.30 | +3.40% | 2 | 3,024 | 63.83% |
| TSLA250919C00135000 | 2024-04-30 11:41AM EDT | 2025-09-19 | 75.50 | 74.55 | 75.80 | 0.00 | - | 1 | 17 | 64.07% |
| TSLA251219C00135000 | 2024-05-03 12:26PM EDT | 2025-12-19 | 75.00 | 78.85 | 79.45 | 0.00 | - | 1 | 450 | 64.74% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 79.95 | 80.55 | 0.00 | - | 3 | 450 | 64.83% |
| TSLA260618C00135000 | 2024-05-02 3:08PM EDT | 2026-06-18 | 83.00 | 85.60 | 86.15 | 0.00 | - | 1 | 276 | 65.28% |
| TSLA261218C00135000 | 2024-05-06 12:01PM EDT | 2026-12-18 | 90.40 | 91.60 | 92.40 | +1.50 | +1.69% | 2 | 94 | 65.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00135000 | 2024-05-06 2:17PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 160 | 3,525 | 96.09% |
| TSLA240517P00135000 | 2024-05-06 2:32PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,940 | 9,727 | 69.92% |
| TSLA240524P00135000 | 2024-05-06 1:32PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 1,393 | 2,942 | 60.55% |
| TSLA240531P00135000 | 2024-05-06 2:33PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 47 | 827 | 55.76% |
| TSLA240607P00135000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.29 | -0.13 | -33.33% | 30 | 166 | 53.86% |
| TSLA240614P00135000 | 2024-05-06 12:21PM EDT | 2024-06-14 | 0.42 | 0.29 | 0.49 | -0.13 | -23.64% | 5 | 6 | 52.30% |
| TSLA240621P00135000 | 2024-05-06 2:21PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.55 | -0.17 | -24.29% | 321 | 10,376 | 51.22% |
| TSLA240719P00135000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 1.41 | 1.41 | 1.43 | -0.33 | -18.97% | 113 | 5,280 | 50.35% |
| TSLA240816P00135000 | 2024-05-06 2:13PM EDT | 2024-08-16 | 2.77 | 2.79 | 2.83 | -0.48 | -14.77% | 139 | 4,191 | 51.99% |
| TSLA240920P00135000 | 2024-05-06 2:25PM EDT | 2024-09-20 | 3.85 | 3.90 | 4.00 | -0.55 | -12.50% | 129 | 3,396 | 50.17% |
| TSLA241018P00135000 | 2024-05-06 12:42PM EDT | 2024-10-18 | 5.15 | 4.95 | 5.10 | -0.50 | -8.85% | 1 | 2,830 | 50.12% |
| TSLA241115P00135000 | 2024-05-06 10:27AM EDT | 2024-11-15 | 6.55 | 6.35 | 6.50 | -0.42 | -6.03% | 1 | 3,602 | 50.68% |
| TSLA241220P00135000 | 2024-05-06 12:58PM EDT | 2024-12-20 | 7.65 | 7.50 | 7.60 | -0.65 | -7.83% | 4 | 3,083 | 50.00% |
| TSLA250117P00135000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 8.40 | 8.35 | 8.50 | -0.62 | -6.87% | 13 | 7,576 | 49.53% |
| TSLA250321P00135000 | 2024-05-06 11:40AM EDT | 2025-03-21 | 10.75 | 10.40 | 10.60 | -0.30 | -2.71% | 3 | 10,321 | 49.10% |
| TSLA250620P00135000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 13.30 | 13.20 | 13.35 | -0.40 | -2.92% | 1 | 2,210 | 48.53% |
| TSLA250919P00135000 | 2024-05-03 11:46AM EDT | 2025-09-19 | 16.65 | 15.60 | 15.90 | 0.00 | - | 1 | 1,613 | 48.15% |
| TSLA251219P00135000 | 2024-05-03 11:45AM EDT | 2025-12-19 | 18.99 | 18.10 | 18.40 | 0.00 | - | 2 | 2,333 | 48.05% |
| TSLA260116P00135000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 19.55 | 18.65 | 18.90 | 0.00 | - | 3 | 2,713 | 47.68% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 22.71 | 22.15 | 22.40 | 0.00 | - | 2 | 1,174 | 47.23% |
| TSLA261218P00135000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 25.77 | 25.60 | 26.05 | -0.59 | -2.24% | 200 | 1,031 | 46.67% |
© 2024 Yahoo. All rights reserved.