Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00155000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 29.75 | 29.55 | 30.45 | +3.50 | +13.33% | 99 | 1,357 | 93.55% |
| TSLA240517C00155000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 29.30 | 29.85 | 30.60 | +1.99 | +7.29% | 101 | 9,916 | 64.26% |
| TSLA240524C00155000 | 2024-05-06 12:30PM EDT | 2024-05-24 | 29.10 | 30.45 | 31.10 | +1.61 | +5.86% | 18 | 584 | 60.45% |
| TSLA240531C00155000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 30.25 | 30.85 | 31.45 | +2.55 | +9.21% | 40 | 842 | 55.96% |
| TSLA240607C00155000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 31.80 | 31.10 | 32.30 | +2.90 | +10.03% | 8 | 171 | 54.74% |
| TSLA240614C00155000 | 2024-05-06 9:43AM EDT | 2024-06-14 | 34.05 | 31.70 | 33.15 | +6.40 | +23.15% | 2 | 20 | 55.16% |
| TSLA240621C00155000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 32.44 | 32.85 | 33.25 | +2.44 | +8.13% | 93 | 2,030 | 54.86% |
| TSLA240719C00155000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 35.30 | 35.65 | 35.85 | +2.25 | +6.81% | 6 | 1,045 | 55.51% |
| TSLA240816C00155000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 38.83 | 38.75 | 39.05 | +2.38 | +6.53% | 9 | 3,671 | 58.17% |
| TSLA240920C00155000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 40.58 | 41.25 | 41.55 | +2.58 | +6.79% | 6 | 2,208 | 57.25% |
| TSLA241018C00155000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 40.12 | 43.40 | 43.80 | 0.00 | - | 30 | 370 | 57.69% |
| TSLA241115C00155000 | 2024-05-06 1:36PM EDT | 2024-11-15 | 46.00 | 46.00 | 46.40 | +2.50 | +5.75% | 6 | 236 | 59.27% |
| TSLA241220C00155000 | 2024-05-06 9:57AM EDT | 2024-12-20 | 47.19 | 48.20 | 48.55 | +1.56 | +3.42% | 3 | 225 | 59.05% |
| TSLA250117C00155000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 49.13 | 50.00 | 50.30 | +1.68 | +3.54% | 25 | 1,959 | 59.17% |
| TSLA250321C00155000 | 2024-05-06 3:47PM EDT | 2025-03-21 | 54.00 | 53.80 | 54.20 | +2.55 | +4.96% | 4 | 1,032 | 59.69% |
| TSLA250620C00155000 | 2024-05-03 11:04AM EDT | 2025-06-20 | 55.55 | 58.65 | 59.45 | 0.00 | - | 2 | 783 | 60.36% |
| TSLA250919C00155000 | 2024-05-06 1:03PM EDT | 2025-09-19 | 63.53 | 63.10 | 64.25 | +3.53 | +5.88% | 1 | 185 | 61.00% |
| TSLA251219C00155000 | 2024-05-01 10:53AM EDT | 2025-12-19 | 66.65 | 67.75 | 68.70 | 0.00 | - | 4 | 217 | 61.95% |
| TSLA260116C00155000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 69.45 | 69.00 | 69.90 | +4.22 | +6.47% | 1 | 682 | 62.08% |
| TSLA260618C00155000 | 2024-05-06 10:15AM EDT | 2026-06-18 | 76.20 | 75.60 | 76.05 | +2.06 | +2.78% | 5 | 285 | 62.87% |
| TSLA261218C00155000 | 2024-05-03 11:34AM EDT | 2026-12-18 | 78.79 | 82.00 | 83.10 | 0.00 | - | 9 | 232 | 63.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00155000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,859 | 14,597 | 72.66% |
| TSLA240517P00155000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -0.23 | -51.11% | 6,846 | 20,551 | 55.08% |
| TSLA240524P00155000 | 2024-05-06 3:51PM EDT | 2024-05-24 | 0.46 | 0.46 | 0.47 | -0.35 | -43.21% | 473 | 1,482 | 50.24% |
| TSLA240531P00155000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.75 | 0.73 | 0.78 | -0.38 | -33.63% | 241 | 1,016 | 47.97% |
| TSLA240607P00155000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 1.14 | 1.11 | 1.23 | -0.54 | -32.14% | 185 | 333 | 47.78% |
| TSLA240614P00155000 | 2024-05-06 3:02PM EDT | 2024-06-14 | 1.70 | 1.55 | 1.72 | -0.49 | -22.37% | 43 | 24 | 47.75% |
| TSLA240621P00155000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 2.01 | 1.98 | 2.05 | -0.62 | -23.57% | 471 | 27,448 | 46.48% |
| TSLA240719P00155000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 4.19 | 4.00 | 4.15 | -0.68 | -13.96% | 585 | 8,154 | 47.38% |
| TSLA240816P00155000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 6.55 | 6.50 | 6.65 | -0.90 | -12.08% | 199 | 5,374 | 49.65% |
| TSLA240920P00155000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 8.35 | 8.20 | 8.35 | -0.90 | -9.73% | 48 | 9,314 | 47.91% |
| TSLA241018P00155000 | 2024-05-06 3:22PM EDT | 2024-10-18 | 10.02 | 9.75 | 9.90 | -0.68 | -6.36% | 26 | 3,856 | 47.73% |
| TSLA241115P00155000 | 2024-05-06 12:48PM EDT | 2024-11-15 | 11.72 | 11.65 | 11.90 | -1.43 | -10.87% | 30 | 2,632 | 48.86% |
| TSLA241220P00155000 | 2024-05-06 12:02PM EDT | 2024-12-20 | 13.35 | 13.05 | 13.30 | -0.90 | -6.32% | 33 | 2,024 | 47.95% |
| TSLA250117P00155000 | 2024-05-06 2:26PM EDT | 2025-01-17 | 14.20 | 14.20 | 14.40 | -1.06 | -6.95% | 21 | 15,724 | 47.45% |
| TSLA250321P00155000 | 2024-05-06 1:14PM EDT | 2025-03-21 | 17.12 | 16.70 | 17.00 | -1.18 | -6.45% | 31 | 4,367 | 47.11% |
| TSLA250620P00155000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 20.35 | 20.00 | 20.25 | -0.92 | -4.33% | 2 | 3,163 | 46.57% |
| TSLA250919P00155000 | 2024-05-02 11:16AM EDT | 2025-09-19 | 24.53 | 22.80 | 23.40 | 0.00 | - | 3 | 778 | 46.49% |
| TSLA251219P00155000 | 2024-05-06 10:14AM EDT | 2025-12-19 | 25.97 | 25.70 | 26.05 | -1.85 | -6.65% | 4 | 3,023 | 46.14% |
| TSLA260116P00155000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 27.10 | 26.40 | 26.75 | -0.56 | -2.02% | 8 | 1,514 | 45.95% |
| TSLA260618P00155000 | 2024-05-06 2:32PM EDT | 2026-06-18 | 30.46 | 30.30 | 30.65 | -1.09 | -3.45% | 29 | 2,378 | 45.50% |
| TSLA261218P00155000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 35.45 | 34.10 | 34.75 | 0.00 | - | 1 | 587 | 45.03% |
© 2024 Yahoo. All rights reserved.