Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00185000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.73 | 3.70 | 3.80 | +0.82 | +28.18% | 100,960 | 41,431 | 50.10% |
| TSLA240517C00185000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.00 | 5.95 | 6.05 | +1.10 | +22.45% | 12,634 | 21,008 | 48.19% |
| TSLA240524C00185000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.70 | 7.55 | 7.70 | +1.30 | +20.31% | 3,125 | 2,241 | 47.75% |
| TSLA240531C00185000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 8.75 | 8.65 | 8.85 | +1.40 | +19.05% | 2,789 | 1,660 | 46.50% |
| TSLA240607C00185000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 10.05 | 9.90 | 10.20 | +1.49 | +17.41% | 559 | 614 | 47.29% |
| TSLA240614C00185000 | 2024-05-06 3:01PM EDT | 2024-06-14 | 10.74 | 11.15 | 11.45 | +0.89 | +9.04% | 295 | 39 | 48.04% |
| TSLA240621C00185000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 12.24 | 12.20 | 12.30 | +1.59 | +14.93% | 1,558 | 7,387 | 47.49% |
| TSLA240719C00185000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 16.55 | 16.50 | 16.65 | +1.63 | +10.92% | 819 | 5,757 | 50.37% |
| TSLA240816C00185000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 20.95 | 20.80 | 21.00 | +1.95 | +10.26% | 787 | 46,460 | 54.09% |
| TSLA240920C00185000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 23.80 | 23.85 | 24.00 | +1.75 | +7.94% | 148 | 3,287 | 53.44% |
| TSLA241018C00185000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 26.55 | 26.40 | 26.70 | +1.95 | +7.93% | 53 | 1,523 | 54.07% |
| TSLA241115C00185000 | 2024-05-06 1:35PM EDT | 2024-11-15 | 29.50 | 29.50 | 29.90 | +1.79 | +6.46% | 23 | 527 | 55.98% |
| TSLA241220C00185000 | 2024-05-06 3:05PM EDT | 2024-12-20 | 31.54 | 32.00 | 32.25 | +1.23 | +4.06% | 41 | 1,255 | 55.75% |
| TSLA250117C00185000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 33.92 | 33.90 | 34.20 | +2.07 | +6.50% | 110 | 8,193 | 55.81% |
| TSLA250321C00185000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 38.60 | 38.25 | 38.70 | +2.15 | +5.90% | 46 | 8,217 | 56.62% |
| TSLA250620C00185000 | 2024-05-06 3:53PM EDT | 2025-06-20 | 44.12 | 44.05 | 44.45 | +2.12 | +5.05% | 78 | 2,168 | 57.63% |
| TSLA250919C00185000 | 2024-05-03 3:57PM EDT | 2025-09-19 | 47.25 | 48.85 | 49.95 | 0.00 | - | 52 | 249 | 58.42% |
| TSLA251219C00185000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 54.28 | 53.95 | 54.90 | +1.98 | +3.79% | 8 | 644 | 59.45% |
| TSLA260116C00185000 | 2024-05-06 3:16PM EDT | 2026-01-16 | 54.97 | 55.45 | 56.15 | +1.67 | +3.13% | 10 | 918 | 59.63% |
| TSLA260618C00185000 | 2024-05-06 12:05PM EDT | 2026-06-18 | 61.80 | 62.65 | 63.15 | +1.50 | +2.49% | 10 | 2,214 | 60.61% |
| TSLA261218C00185000 | 2024-05-06 3:05PM EDT | 2026-12-18 | 69.69 | 69.80 | 70.95 | +1.98 | +2.92% | 29 | 283 | 61.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00185000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.80 | 3.75 | 3.85 | -2.80 | -42.42% | 50,247 | 3,774 | 48.29% |
| TSLA240517P00185000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 5.90 | 5.80 | 5.90 | -2.35 | -28.48% | 7,655 | 15,274 | 45.14% |
| TSLA240524P00185000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.25 | 7.20 | 7.35 | -2.15 | -22.87% | 1,533 | 985 | 44.15% |
| TSLA240531P00185000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 8.25 | 8.15 | 8.35 | -2.12 | -20.44% | 779 | 1,160 | 42.66% |
| TSLA240607P00185000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 9.35 | 9.20 | 9.45 | -2.12 | -18.48% | 313 | 2,148 | 42.75% |
| TSLA240614P00185000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 10.55 | 10.25 | 10.55 | -1.97 | -15.73% | 285 | 30 | 43.30% |
| TSLA240621P00185000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 11.18 | 11.05 | 11.20 | -2.07 | -15.62% | 2,880 | 8,337 | 42.36% |
| TSLA240719P00185000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 14.65 | 14.60 | 14.75 | -1.90 | -11.48% | 458 | 11,406 | 44.13% |
| TSLA240816P00185000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 18.30 | 18.10 | 18.30 | -1.63 | -8.18% | 160 | 3,443 | 46.75% |
| TSLA240920P00185000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 20.45 | 20.30 | 20.45 | -1.80 | -8.09% | 170 | 5,232 | 45.14% |
| TSLA241018P00185000 | 2024-05-06 2:50PM EDT | 2024-10-18 | 22.50 | 22.20 | 22.40 | -1.35 | -5.66% | 7 | 1,444 | 45.11% |
| TSLA241115P00185000 | 2024-05-06 2:51PM EDT | 2024-11-15 | 24.87 | 24.50 | 24.75 | -1.48 | -5.62% | 18 | 1,059 | 46.15% |
| TSLA241220P00185000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 27.60 | 26.05 | 26.35 | 0.00 | - | 14 | 2,564 | 45.25% |
| TSLA250117P00185000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 27.44 | 27.30 | 27.55 | -1.33 | -4.62% | 10 | 11,138 | 44.68% |
| TSLA250321P00185000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 30.60 | 30.25 | 30.55 | -0.55 | -1.77% | 8 | 1,375 | 44.46% |
| TSLA250620P00185000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 34.30 | 33.90 | 34.25 | -1.40 | -3.92% | 18 | 2,486 | 44.07% |
| TSLA250919P00185000 | 2024-05-06 2:27PM EDT | 2025-09-19 | 37.25 | 37.05 | 37.65 | -2.39 | -6.03% | 1 | 1,081 | 43.93% |
| TSLA251219P00185000 | 2024-05-02 3:51PM EDT | 2025-12-19 | 42.08 | 40.20 | 40.65 | 0.00 | - | 15 | 867 | 43.73% |
| TSLA260116P00185000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 41.40 | 40.95 | 41.40 | -0.98 | -2.31% | 2 | 1,558 | 43.54% |
| TSLA260618P00185000 | 2024-05-02 9:43AM EDT | 2026-06-18 | 46.60 | 45.25 | 45.65 | 0.00 | - | 1 | 1,867 | 43.14% |
| TSLA261218P00185000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 50.07 | 49.35 | 50.00 | -1.13 | -2.21% | 1 | 2,321 | 42.64% |
© 2024 Yahoo. All rights reserved.