Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 110.00 | 109.95 | 110.70 | +3.55 | +3.33% | 10 | 57 | 453.03% |
| TSLA240517C00075000 | 2024-04-29 1:45PM EDT | 2024-05-17 | 120.37 | 110.05 | 110.85 | 0.00 | - | 1 | 10 | 298.63% |
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 2024-05-24 | 86.25 | 110.25 | 110.75 | 0.00 | - | - | 5 | 239.26% |
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 2024-05-31 | 68.28 | 110.30 | 110.85 | 0.00 | - | - | 1 | 206.89% |
| TSLA240621C00075000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 107.10 | 110.45 | 111.10 | 0.00 | - | 1 | 105 | 158.35% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 110.90 | 111.65 | 0.00 | - | 4 | 5 | 133.30% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 111.75 | 112.70 | 0.00 | - | 4 | 25 | 107.74% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 89.77 | 112.40 | 113.20 | 0.00 | - | 2 | 146 | 102.86% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 52.73% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 113.55 | 114.45 | 0.00 | - | 1 | 0 | 95.04% |
| TSLA250117C00075000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 118.13 | 114.10 | 115.15 | 0.00 | - | 10 | 287 | 93.10% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 115.20 | 116.30 | 0.00 | - | 1 | 104 | 88.62% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 98.97 | 117.10 | 118.05 | 0.00 | - | 4 | 154 | 85.10% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 118.60 | 120.20 | 0.00 | - | 2 | 8 | 82.86% |
| TSLA251219C00075000 | 2024-04-29 10:11AM EDT | 2025-12-19 | 123.40 | 120.45 | 122.05 | 0.00 | - | - | 1 | 81.48% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 121.10 | 122.70 | 0.00 | - | - | 10 | 81.37% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 124.00 | 125.35 | 0.00 | - | - | 1 | 79.47% |
| TSLA261218C00075000 | 2024-05-06 2:03PM EDT | 2026-12-18 | 128.00 | 125.25 | 129.90 | +9.25 | +7.79% | 11 | 32 | 77.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,349 | 237.50% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,315 | 50.00% |
| TSLA240524P00075000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 121.88% |
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 190 | 103.13% |
| TSLA240607P00075000 | 2024-05-03 10:06AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 103.13% |
| TSLA240621P00075000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 4,284 | 88.28% |
| TSLA240719P00075000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.08 | 0.00 | - | 3 | 625 | 78.32% |
| TSLA240816P00075000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.23 | 0.15 | 0.20 | 0.00 | - | 4 | 547 | 74.12% |
| TSLA240920P00075000 | 2024-05-06 1:07PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 1 | 1,460 | 68.75% |
| TSLA241018P00075000 | 2024-05-03 3:40PM EDT | 2024-10-18 | 0.48 | 0.42 | 0.46 | 0.00 | - | 1 | 464 | 66.65% |
| TSLA241115P00075000 | 2024-05-06 9:54AM EDT | 2024-11-15 | 0.68 | 0.64 | 0.68 | -0.07 | -9.33% | 10 | 485 | 65.92% |
| TSLA241220P00075000 | 2024-05-06 9:41AM EDT | 2024-12-20 | 0.90 | 0.84 | 0.89 | -0.05 | -5.26% | 24 | 285 | 63.67% |
| TSLA250117P00075000 | 2024-05-06 2:18PM EDT | 2025-01-17 | 1.10 | 1.04 | 1.09 | -0.07 | -5.98% | 5 | 5,548 | 62.52% |
| TSLA250321P00075000 | 2024-05-03 12:28PM EDT | 2025-03-21 | 1.71 | 1.53 | 1.59 | 0.00 | - | 1 | 339 | 60.57% |
| TSLA250620P00075000 | 2024-05-06 2:12PM EDT | 2025-06-20 | 2.41 | 2.32 | 2.41 | -0.14 | -5.49% | 121 | 2,888 | 58.74% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 3.40 | 3.10 | 3.35 | 0.00 | - | 2 | 69 | 57.46% |
| TSLA251219P00075000 | 2024-04-29 11:13AM EDT | 2025-12-19 | 4.50 | 4.05 | 4.25 | 0.00 | - | 5 | 11 | 56.64% |
| TSLA260116P00075000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 4.50 | 4.25 | 4.45 | 0.00 | - | 1 | 27 | 56.10% |
| TSLA260618P00075000 | 2024-05-06 2:11PM EDT | 2026-06-18 | 5.80 | 5.70 | 5.90 | -0.20 | -3.33% | 1 | 13 | 54.81% |
| TSLA261218P00075000 | 2024-05-06 1:59PM EDT | 2026-12-18 | 7.50 | 7.45 | 7.60 | -0.10 | -1.32% | 36 | 355 | 53.73% |
© 2024 Yahoo. All rights reserved.