Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00145000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 41.00 | 37.95 | 38.60 | +4.76 | +13.13% | 80 | 683 | 98.05% |
| TSLA240517C00145000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 38.44 | 38.35 | 38.85 | +1.54 | +4.17% | 30 | 3,348 | 77.83% |
| TSLA240524C00145000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 39.73 | 38.65 | 39.35 | +2.67 | +7.20% | 10 | 446 | 70.75% |
| TSLA240531C00145000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 42.50 | 38.75 | 39.50 | +6.10 | +16.76% | 1 | 386 | 62.48% |
| TSLA240607C00145000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 40.75 | 39.00 | 40.25 | +3.89 | +10.55% | 9 | 8 | 61.65% |
| TSLA240621C00145000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 38.52 | 40.25 | 40.65 | 0.00 | - | 15 | 1,339 | 58.78% |
| TSLA240719C00145000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 45.60 | 42.50 | 42.80 | +4.95 | +12.18% | 1 | 1,605 | 58.72% |
| TSLA240816C00145000 | 2024-05-06 10:38AM EDT | 2024-08-16 | 46.68 | 44.80 | 45.55 | +4.00 | +9.37% | 2 | 6,214 | 60.27% |
| TSLA240920C00145000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 50.24 | 47.30 | 47.60 | +4.94 | +10.91% | 15 | 2,254 | 59.36% |
| TSLA241018C00145000 | 2024-05-06 10:42AM EDT | 2024-10-18 | 51.15 | 49.30 | 49.60 | +3.64 | +7.66% | 1 | 233 | 59.72% |
| TSLA241115C00145000 | 2024-05-03 10:55AM EDT | 2024-11-15 | 49.45 | 51.50 | 52.15 | 0.00 | - | 2 | 98 | 61.20% |
| TSLA241220C00145000 | 2024-05-06 10:40AM EDT | 2024-12-20 | 55.40 | 53.60 | 53.90 | +5.90 | +11.92% | 1 | 246 | 60.69% |
| TSLA250117C00145000 | 2024-05-06 9:32AM EDT | 2025-01-17 | 56.32 | 54.95 | 55.75 | +2.62 | +4.88% | 2 | 5,754 | 60.67% |
| TSLA250321C00145000 | 2024-05-06 10:44AM EDT | 2025-03-21 | 60.50 | 58.80 | 59.15 | +1.40 | +2.37% | 2 | 640 | 61.15% |
| TSLA250620C00145000 | 2024-05-06 9:38AM EDT | 2025-06-20 | 66.20 | 63.65 | 63.95 | +4.20 | +6.77% | 4 | 524 | 61.84% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 68.70 | 67.50 | 68.70 | 0.00 | - | 1 | 65 | 62.29% |
| TSLA251219C00145000 | 2024-04-30 3:27PM EDT | 2025-12-19 | 73.20 | 71.95 | 72.55 | 0.00 | - | 3 | 316 | 62.96% |
| TSLA260116C00145000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 74.99 | 73.10 | 73.75 | +3.63 | +5.09% | 1 | 682 | 63.09% |
| TSLA260618C00145000 | 2024-05-06 11:04AM EDT | 2026-06-18 | 79.33 | 79.30 | 79.75 | +2.88 | +3.77% | 1 | 314 | 63.86% |
| TSLA261218C00145000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 88.25 | 85.55 | 86.40 | +2.15 | +2.50% | 1 | 202 | 64.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00145000 | 2024-05-06 11:28AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.03 | -60.00% | 197 | 7,910 | 76.56% |
| TSLA240517P00145000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 2,178 | 15,640 | 60.35% |
| TSLA240524P00145000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 0.22 | 0.22 | 0.24 | -0.12 | -35.29% | 411 | 2,647 | 54.20% |
| TSLA240531P00145000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.39 | -0.11 | -23.91% | 670 | 2,076 | 50.73% |
| TSLA240607P00145000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.64 | 0.58 | 0.62 | -0.20 | -23.81% | 180 | 390 | 49.76% |
| TSLA240614P00145000 | 2024-05-06 10:58AM EDT | 2024-06-14 | 0.87 | 0.79 | 1.02 | -0.31 | -26.27% | 51 | 48 | 50.71% |
| TSLA240621P00145000 | 2024-05-06 11:11AM EDT | 2024-06-21 | 1.17 | 1.14 | 1.17 | -0.20 | -14.60% | 198 | 8,853 | 48.41% |
| TSLA240719P00145000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 2.60 | 2.62 | 2.66 | -0.31 | -10.65% | 35 | 8,455 | 48.63% |
| TSLA240816P00145000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 4.75 | 4.60 | 4.65 | -0.20 | -4.04% | 39 | 10,365 | 50.57% |
| TSLA240920P00145000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 5.78 | 6.05 | 6.15 | -0.62 | -9.69% | 28 | 5,141 | 49.08% |
| TSLA241018P00145000 | 2024-05-06 10:44AM EDT | 2024-10-18 | 7.10 | 7.35 | 7.45 | -0.84 | -10.58% | 4 | 4,895 | 48.71% |
| TSLA241115P00145000 | 2024-05-06 10:35AM EDT | 2024-11-15 | 9.00 | 9.10 | 9.20 | -0.51 | -5.36% | 14 | 4,579 | 49.77% |
| TSLA241220P00145000 | 2024-05-06 11:19AM EDT | 2024-12-20 | 10.45 | 10.35 | 10.50 | -0.65 | -5.86% | 13 | 5,054 | 48.93% |
| TSLA250117P00145000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 11.29 | 11.40 | 11.55 | -0.51 | -4.32% | 3 | 20,491 | 48.52% |
| TSLA250321P00145000 | 2024-05-03 10:07AM EDT | 2025-03-21 | 13.15 | 13.65 | 13.85 | -0.71 | -5.12% | 3 | 1,849 | 47.97% |
| TSLA250620P00145000 | 2024-05-03 10:24AM EDT | 2025-06-20 | 17.32 | 16.75 | 16.95 | 0.00 | - | 2 | 2,637 | 47.55% |
| TSLA250919P00145000 | 2024-05-06 9:47AM EDT | 2025-09-19 | 18.85 | 19.40 | 19.80 | -1.35 | -6.68% | 70 | 733 | 47.29% |
| TSLA251219P00145000 | 2024-05-02 1:04PM EDT | 2025-12-19 | 21.85 | 22.05 | 22.40 | -1.15 | -5.00% | 1 | 2,324 | 47.06% |
| TSLA260116P00145000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 23.12 | 22.70 | 23.10 | 0.00 | - | 70 | 1,372 | 46.92% |
| TSLA260618P00145000 | 2024-05-06 10:57AM EDT | 2026-06-18 | 26.40 | 26.45 | 26.60 | +0.50 | +1.93% | 87 | 2,141 | 46.19% |
| TSLA261218P00145000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 30.25 | 30.10 | 30.65 | -0.30 | -0.98% | 19 | 258 | 45.87% |
© 2024 Yahoo. All rights reserved.