Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00165000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 22.48 | 21.25 | 21.95 | +5.71 | +34.05% | 47 | 2,255 | 100.34% |
| TSLA240517C00165000 | 2024-05-06 9:47AM EDT | 2024-05-17 | 22.79 | 22.10 | 22.50 | +4.79 | +26.61% | 17 | 14,223 | 73.14% |
| TSLA240524C00165000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 23.80 | 22.95 | 23.10 | +4.95 | +26.26% | 25 | 965 | 64.48% |
| TSLA240531C00165000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 23.71 | 23.80 | 23.95 | +4.01 | +20.36% | 12 | 1,501 | 61.10% |
| TSLA240607C00165000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 25.15 | 24.25 | 25.00 | +4.60 | +22.38% | 16 | 92 | 58.73% |
| TSLA240614C00165000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 21.37 | 24.85 | 25.55 | 0.00 | - | 12 | 9 | 56.37% |
| TSLA240621C00165000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 26.65 | 25.85 | 26.45 | +4.15 | +18.44% | 10 | 6,123 | 56.53% |
| TSLA240719C00165000 | 2024-05-06 9:59AM EDT | 2024-07-19 | 30.46 | 29.70 | 29.90 | +4.89 | +19.12% | 8 | 2,898 | 57.87% |
| TSLA240816C00165000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 33.10 | 33.35 | 33.60 | +3.57 | +12.09% | 13 | 1,679 | 60.22% |
| TSLA240920C00165000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 36.95 | 35.85 | 36.15 | +4.40 | +13.52% | 1 | 2,027 | 58.34% |
| TSLA241018C00165000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 34.60 | 38.35 | 38.70 | 0.00 | - | 176 | 1,559 | 58.92% |
| TSLA241115C00165000 | 2024-05-06 9:46AM EDT | 2024-11-15 | 41.90 | 40.80 | 41.35 | +2.62 | +6.67% | 3 | 583 | 59.83% |
| TSLA241220C00165000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 40.38 | 43.40 | 43.70 | 0.00 | - | 15 | 665 | 59.81% |
| TSLA250117C00165000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 45.57 | 45.25 | 45.60 | +3.77 | +9.02% | 6 | 1,928 | 59.85% |
| TSLA250321C00165000 | 2024-05-06 9:35AM EDT | 2025-03-21 | 49.00 | 49.35 | 49.65 | +3.25 | +7.10% | 1 | 15,480 | 60.26% |
| TSLA250620C00165000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 55.75 | 54.70 | 55.35 | +5.40 | +10.72% | 30 | 1,534 | 61.13% |
| TSLA250919C00165000 | 2024-05-03 1:28PM EDT | 2025-09-19 | 56.10 | 60.05 | 61.20 | 0.00 | - | 1 | 82 | 62.69% |
| TSLA251219C00165000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 64.74 | 64.30 | 64.90 | +4.89 | +8.17% | 4 | 469 | 62.55% |
| TSLA260116C00165000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 61.85 | 65.45 | 66.20 | 0.00 | - | 213 | 900 | 62.60% |
| TSLA260618C00165000 | 2024-05-03 10:18AM EDT | 2026-06-18 | 69.51 | 72.25 | 72.65 | 0.00 | - | 1 | 1,088 | 63.31% |
| TSLA261218C00165000 | 2024-05-03 12:55PM EDT | 2026-12-18 | 74.67 | 79.20 | 80.00 | 0.00 | - | 2 | 592 | 64.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00165000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | -0.34 | -69.39% | 2,579 | 11,612 | 52.93% |
| TSLA240517P00165000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 0.59 | 0.63 | 0.65 | -0.74 | -55.64% | 1,206 | 16,469 | 47.24% |
| TSLA240524P00165000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 1.15 | 1.24 | 1.27 | -0.83 | -41.92% | 356 | 1,536 | 45.53% |
| TSLA240531P00165000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 1.68 | 1.71 | 1.76 | -0.94 | -35.88% | 368 | 1,328 | 43.42% |
| TSLA240607P00165000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 2.26 | 2.36 | 2.43 | -1.14 | -33.53% | 58 | 795 | 43.43% |
| TSLA240614P00165000 | 2024-05-06 9:58AM EDT | 2024-06-14 | 3.00 | 3.05 | 3.25 | -1.19 | -28.40% | 20 | 33 | 44.42% |
| TSLA240621P00165000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 3.55 | 3.65 | 3.70 | -1.25 | -26.04% | 223 | 15,043 | 43.37% |
| TSLA240719P00165000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 6.30 | 6.30 | 6.35 | -1.35 | -17.65% | 23 | 10,167 | 44.65% |
| TSLA240816P00165000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 9.34 | 9.30 | 9.40 | -1.44 | -13.36% | 664 | 10,030 | 47.51% |
| TSLA240920P00165000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 11.00 | 11.15 | 11.30 | -1.54 | -12.28% | 8 | 10,443 | 45.94% |
| TSLA241018P00165000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 14.50 | 12.80 | 12.90 | 0.00 | - | 31 | 8,833 | 45.60% |
| TSLA241115P00165000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 16.65 | 15.10 | 15.20 | 0.00 | - | 9 | 5,677 | 47.06% |
| TSLA241220P00165000 | 2024-05-06 9:57AM EDT | 2024-12-20 | 16.50 | 16.60 | 16.75 | -1.60 | -8.84% | 6 | 2,170 | 46.32% |
| TSLA250117P00165000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 17.59 | 17.75 | 17.95 | -1.82 | -9.38% | 6 | 16,078 | 45.91% |
| TSLA250321P00165000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 21.95 | 20.45 | 20.70 | 0.00 | - | 65 | 8,227 | 45.62% |
| TSLA250620P00165000 | 2024-05-03 3:35PM EDT | 2025-06-20 | 25.51 | 23.95 | 24.20 | 0.00 | - | 4 | 6,003 | 45.27% |
| TSLA250919P00165000 | 2024-05-06 9:33AM EDT | 2025-09-19 | 27.60 | 27.00 | 27.45 | -1.34 | -4.63% | 3 | 561 | 45.18% |
| TSLA251219P00165000 | 2024-05-06 9:55AM EDT | 2025-12-19 | 30.05 | 29.95 | 30.35 | -1.93 | -6.04% | 1,012 | 9,864 | 45.04% |
| TSLA260116P00165000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 32.65 | 30.65 | 31.00 | 0.00 | - | 2 | 4,305 | 44.77% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 2026-06-18 | 36.20 | 34.65 | 35.00 | 0.00 | - | 3 | 2,058 | 44.31% |
| TSLA261218P00165000 | 2024-05-03 3:45PM EDT | 2026-12-18 | 40.20 | 38.65 | 39.30 | 0.00 | - | 1 | 1,455 | 43.95% |
© 2024 Yahoo. All rights reserved.