Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00195000 | 2024-05-06 2:58PM EDT | 2024-05-10 | 0.80 | 0.80 | 0.81 | +0.02 | +2.56% | 48,892 | 16,150 | 48.44% |
| TSLA240517C00195000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 2.36 | 2.33 | 2.35 | +0.32 | +15.69% | 7,481 | 12,855 | 47.40% |
| TSLA240524C00195000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 3.77 | 3.70 | 3.80 | +0.59 | +18.67% | 1,153 | 1,990 | 47.85% |
| TSLA240531C00195000 | 2024-05-06 2:53PM EDT | 2024-05-31 | 4.70 | 4.60 | 4.70 | +0.75 | +18.99% | 1,398 | 2,131 | 46.01% |
| TSLA240607C00195000 | 2024-05-06 2:54PM EDT | 2024-06-07 | 5.80 | 5.80 | 5.90 | +0.80 | +16.00% | 849 | 534 | 46.70% |
| TSLA240614C00195000 | 2024-05-06 2:32PM EDT | 2024-06-14 | 7.35 | 6.95 | 7.10 | +0.97 | +15.20% | 145 | 423 | 47.64% |
| TSLA240621C00195000 | 2024-05-06 2:49PM EDT | 2024-06-21 | 7.90 | 7.80 | 7.90 | +0.91 | +13.02% | 509 | 6,060 | 47.11% |
| TSLA240719C00195000 | 2024-05-06 2:36PM EDT | 2024-07-19 | 12.25 | 11.95 | 12.05 | +1.30 | +11.87% | 431 | 4,743 | 50.06% |
| TSLA240816C00195000 | 2024-05-06 2:40PM EDT | 2024-08-16 | 16.35 | 16.30 | 16.45 | +1.40 | +9.36% | 382 | 2,801 | 53.88% |
| TSLA240920C00195000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 19.80 | 19.30 | 19.40 | +1.75 | +9.70% | 312 | 3,078 | 53.16% |
| TSLA241018C00195000 | 2024-05-06 1:23PM EDT | 2024-10-18 | 22.10 | 21.90 | 22.10 | +1.50 | +7.28% | 54 | 698 | 53.83% |
| TSLA241115C00195000 | 2024-05-06 1:24PM EDT | 2024-11-15 | 25.26 | 25.05 | 25.30 | +1.59 | +6.72% | 7 | 2,367 | 55.74% |
| TSLA241220C00195000 | 2024-05-06 11:24AM EDT | 2024-12-20 | 27.04 | 27.45 | 27.80 | +1.21 | +4.68% | 169 | 1,461 | 55.53% |
| TSLA250117C00195000 | 2024-05-06 2:19PM EDT | 2025-01-17 | 29.90 | 29.35 | 29.65 | +1.76 | +6.25% | 69 | 4,859 | 55.48% |
| TSLA250321C00195000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 35.55 | 33.80 | 34.15 | +3.36 | +10.44% | 12 | 887 | 56.29% |
| TSLA250620C00195000 | 2024-05-06 1:42PM EDT | 2025-06-20 | 40.15 | 39.60 | 40.00 | +2.68 | +7.15% | 35 | 3,000 | 57.28% |
| TSLA250919C00195000 | 2024-05-06 12:49PM EDT | 2025-09-19 | 44.55 | 44.75 | 45.70 | +2.18 | +5.15% | 52 | 243 | 58.31% |
| TSLA251219C00195000 | 2024-05-06 10:14AM EDT | 2025-12-19 | 50.65 | 49.75 | 50.50 | +3.15 | +6.63% | 1 | 1,334 | 59.10% |
| TSLA260116C00195000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 50.99 | 51.45 | 52.00 | +2.03 | +4.15% | 51 | 1,128 | 59.50% |
| TSLA260618C00195000 | 2024-05-06 1:35PM EDT | 2026-06-18 | 59.10 | 58.75 | 59.20 | +3.30 | +5.91% | 51 | 1,022 | 60.50% |
| TSLA261218C00195000 | 2024-05-06 2:47PM EDT | 2026-12-18 | 66.42 | 66.15 | 66.95 | +2.77 | +4.35% | 6 | 308 | 61.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00195000 | 2024-05-06 2:44PM EDT | 2024-05-10 | 11.20 | 11.15 | 11.35 | -3.25 | -22.49% | 1,336 | 7,147 | 27.25% |
| TSLA240517P00195000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 12.70 | 12.55 | 12.80 | -2.81 | -18.12% | 30 | 8,459 | 39.33% |
| TSLA240524P00195000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 13.20 | 13.75 | 13.90 | -3.23 | -19.66% | 108 | 450 | 39.66% |
| TSLA240531P00195000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 14.65 | 14.65 | 14.85 | -2.22 | -13.16% | 97 | 893 | 39.59% |
| TSLA240607P00195000 | 2024-05-06 2:08PM EDT | 2024-06-07 | 15.20 | 15.55 | 15.80 | -2.79 | -15.51% | 85 | 193 | 39.95% |
| TSLA240614P00195000 | 2024-05-03 10:08AM EDT | 2024-06-14 | 17.67 | 16.30 | 16.80 | -0.13 | -0.73% | 1 | 1 | 40.77% |
| TSLA240621P00195000 | 2024-05-06 2:01PM EDT | 2024-06-21 | 16.92 | 17.25 | 17.45 | -2.48 | -12.78% | 56 | 9,754 | 40.25% |
| TSLA240719P00195000 | 2024-05-06 11:41AM EDT | 2024-07-19 | 20.15 | 20.55 | 20.70 | -2.44 | -10.80% | 100 | 2,271 | 42.02% |
| TSLA240816P00195000 | 2024-05-06 2:52PM EDT | 2024-08-16 | 24.10 | 24.10 | 24.25 | -1.86 | -7.16% | 478 | 1,467 | 45.12% |
| TSLA240920P00195000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 26.35 | 26.10 | 26.25 | -1.61 | -5.76% | 21 | 5,130 | 43.45% |
| TSLA241018P00195000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 27.82 | 28.00 | 28.25 | -1.83 | -6.17% | 13 | 186 | 43.67% |
| TSLA241115P00195000 | 2024-05-06 10:02AM EDT | 2024-11-15 | 29.29 | 30.20 | 30.50 | -2.71 | -8.47% | 12 | 710 | 44.61% |
| TSLA241220P00195000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 36.15 | 31.80 | 32.05 | 0.00 | - | 1 | 1,334 | 43.73% |
| TSLA250117P00195000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 33.00 | 33.15 | 33.40 | -2.00 | -5.71% | 3 | 3,847 | 43.48% |
| TSLA250321P00195000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 38.09 | 36.05 | 36.30 | 0.00 | - | 2 | 323 | 43.20% |
| TSLA250620P00195000 | 2024-05-02 1:31PM EDT | 2025-06-20 | 41.89 | 39.75 | 40.05 | 0.00 | - | 30 | 2,000 | 42.96% |
| TSLA250919P00195000 | 2024-05-06 9:56AM EDT | 2025-09-19 | 42.48 | 42.95 | 43.35 | +0.53 | +1.26% | 1 | 1,548 | 42.74% |
| TSLA251219P00195000 | 2024-05-06 1:04PM EDT | 2025-12-19 | 46.40 | 45.95 | 46.40 | -1.55 | -3.23% | 1 | 2,390 | 42.62% |
| TSLA260116P00195000 | 2024-05-03 10:40AM EDT | 2026-01-16 | 48.75 | 46.85 | 47.30 | 0.00 | - | 1 | 769 | 42.61% |
| TSLA260618P00195000 | 2024-05-03 10:38AM EDT | 2026-06-18 | 53.00 | 51.10 | 51.50 | 0.00 | - | 1 | 1,127 | 42.18% |
| TSLA261218P00195000 | 2024-05-06 10:53AM EDT | 2026-12-18 | 56.00 | 55.25 | 55.95 | -1.55 | -2.69% | 3 | 128 | 41.79% |
© 2024 Yahoo. All rights reserved.