Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00140000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 42.71 | 44.45 | 45.45 | +1.22 | +2.94% | 1 | 271 | 118.56% |
| TSLA240517C00140000 | 2024-05-06 12:01PM EDT | 2024-05-17 | 43.05 | 44.20 | 45.95 | +1.45 | +3.49% | 18 | 6,169 | 83.30% |
| TSLA240524C00140000 | 2024-05-06 10:08AM EDT | 2024-05-24 | 46.28 | 45.00 | 45.85 | +4.48 | +10.72% | 1 | 338 | 76.42% |
| TSLA240531C00140000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 44.63 | 45.20 | 46.00 | +2.83 | +6.77% | 5 | 416 | 68.75% |
| TSLA240607C00140000 | 2024-05-02 10:59AM EDT | 2024-06-07 | 41.10 | 45.15 | 46.55 | 0.00 | - | 1 | 10 | 64.84% |
| TSLA240621C00140000 | 2024-05-06 12:02PM EDT | 2024-06-21 | 44.75 | 46.25 | 46.90 | +1.75 | +4.07% | 103 | 4,411 | 61.99% |
| TSLA240719C00140000 | 2024-05-06 1:04PM EDT | 2024-07-19 | 47.79 | 48.05 | 48.70 | +3.70 | +8.39% | 9 | 967 | 60.73% |
| TSLA240816C00140000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 47.60 | 50.35 | 50.90 | 0.00 | - | 4 | 398 | 62.01% |
| TSLA240920C00140000 | 2024-05-06 10:48AM EDT | 2024-09-20 | 52.36 | 52.50 | 52.75 | +4.01 | +8.29% | 1 | 1,515 | 60.61% |
| TSLA241018C00140000 | 2024-05-06 9:46AM EDT | 2024-10-18 | 56.63 | 54.25 | 54.65 | +5.28 | +10.28% | 2 | 260 | 60.80% |
| TSLA241115C00140000 | 2024-05-02 3:09PM EDT | 2024-11-15 | 54.00 | 56.35 | 56.85 | 0.00 | - | 12 | 609 | 62.02% |
| TSLA241220C00140000 | 2024-05-06 11:53AM EDT | 2024-12-20 | 57.55 | 58.35 | 58.65 | +2.05 | +3.69% | 1 | 197 | 61.66% |
| TSLA250117C00140000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 59.20 | 59.90 | 60.15 | +2.00 | +3.50% | 7 | 13,787 | 61.61% |
| TSLA250321C00140000 | 2024-05-03 1:13PM EDT | 2025-03-21 | 60.30 | 63.25 | 63.60 | 0.00 | - | 7 | 688 | 61.89% |
| TSLA250620C00140000 | 2024-05-02 2:38PM EDT | 2025-06-20 | 65.25 | 67.55 | 68.40 | 0.00 | - | 7 | 1,085 | 62.36% |
| TSLA250919C00140000 | 2024-05-03 11:09AM EDT | 2025-09-19 | 67.30 | 71.50 | 72.75 | 0.00 | - | 1 | 319 | 62.77% |
| TSLA251219C00140000 | 2024-05-03 3:06PM EDT | 2025-12-19 | 73.59 | 76.05 | 76.65 | 0.00 | - | 29 | 2,865 | 63.69% |
| TSLA260116C00140000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 74.45 | 77.05 | 77.85 | 0.00 | - | 36 | 600 | 63.75% |
| TSLA260618C00140000 | 2024-05-06 9:39AM EDT | 2026-06-18 | 84.65 | 83.10 | 83.55 | +4.78 | +5.98% | 2 | 965 | 64.39% |
| TSLA261218C00140000 | 2024-05-06 3:01PM EDT | 2026-12-18 | 88.82 | 89.05 | 90.05 | +2.12 | +2.45% | 4 | 413 | 64.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00140000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 554 | 6,270 | 85.94% |
| TSLA240517P00140000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 280 | 21,504 | 65.23% |
| TSLA240524P00140000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 440 | 3,697 | 57.42% |
| TSLA240531P00140000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.24 | -0.12 | -34.29% | 334 | 3,470 | 53.61% |
| TSLA240607P00140000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.41 | 0.34 | 0.40 | -0.14 | -25.45% | 97 | 491 | 51.71% |
| TSLA240614P00140000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 0.70 | 0.42 | 0.69 | -0.02 | -2.78% | 126 | 121 | 50.76% |
| TSLA240621P00140000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.75 | -0.23 | -23.47% | 2,055 | 34,175 | 49.88% |
| TSLA240719P00140000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 1.84 | 1.84 | 1.89 | -0.43 | -18.94% | 326 | 11,666 | 49.65% |
| TSLA240816P00140000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.55 | -0.55 | -13.58% | 132 | 13,093 | 51.27% |
| TSLA240920P00140000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 4.75 | 4.70 | 4.80 | -0.56 | -10.55% | 79 | 9,990 | 49.59% |
| TSLA241018P00140000 | 2024-05-06 2:39PM EDT | 2024-10-18 | 6.04 | 5.90 | 6.05 | -0.55 | -8.35% | 13 | 7,311 | 49.48% |
| TSLA241115P00140000 | 2024-05-06 12:18PM EDT | 2024-11-15 | 7.87 | 7.45 | 7.65 | -0.32 | -3.91% | 20 | 6,751 | 50.23% |
| TSLA241220P00140000 | 2024-05-06 11:12AM EDT | 2024-12-20 | 9.15 | 8.60 | 8.80 | -0.23 | -2.45% | 7 | 3,415 | 49.51% |
| TSLA250117P00140000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 9.64 | 9.60 | 9.75 | -0.71 | -6.86% | 102 | 26,930 | 49.02% |
| TSLA250321P00140000 | 2024-05-06 11:40AM EDT | 2025-03-21 | 12.18 | 11.75 | 11.95 | -0.47 | -3.72% | 10 | 4,751 | 48.54% |
| TSLA250620P00140000 | 2024-05-06 1:35PM EDT | 2025-06-20 | 14.87 | 14.65 | 14.85 | -0.93 | -5.89% | 6 | 4,341 | 48.01% |
| TSLA250919P00140000 | 2024-05-01 11:06AM EDT | 2025-09-19 | 17.45 | 17.15 | 17.65 | -1.05 | -5.68% | 4 | 782 | 47.86% |
| TSLA251219P00140000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 19.85 | 19.75 | 20.10 | -1.28 | -6.06% | 2 | 2,453 | 47.53% |
| TSLA260116P00140000 | 2024-05-06 1:16PM EDT | 2026-01-16 | 20.75 | 20.40 | 20.70 | -0.61 | -2.86% | 4 | 3,749 | 47.28% |
| TSLA260618P00140000 | 2024-05-06 10:06AM EDT | 2026-06-18 | 24.00 | 23.95 | 24.30 | -0.95 | -3.81% | 1 | 3,159 | 46.81% |
| TSLA261218P00140000 | 2024-05-06 12:57PM EDT | 2026-12-18 | 27.70 | 27.55 | 28.05 | -0.75 | -2.64% | 9 | 1,164 | 46.25% |
© 2024 Yahoo. All rights reserved.