Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 101.44 | 102.70 | 103.50 | 0.00 | - | - | 21 | 243.75% |
| TSLA240517C00080000 | 2024-05-01 1:17PM EDT | 2024-05-17 | 100.50 | 102.80 | 103.60 | 0.00 | - | 219 | 78 | 191.80% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 2024-05-24 | 104.40 | 103.00 | 103.65 | 0.00 | - | 5 | 152 | 159.57% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 86.70 | 103.10 | 103.65 | 0.00 | - | - | 172 | 136.33% |
| TSLA240621C00080000 | 2024-04-29 2:56PM EDT | 2024-06-21 | 113.70 | 103.30 | 104.05 | 0.00 | - | 7 | 144 | 103.32% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 103.85 | 104.55 | 0.00 | - | 1 | 56 | 100.20% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 61.33% |
| TSLA240920C00080000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 90.85 | 104.90 | 105.70 | 0.00 | - | 1 | 74 | 88.96% |
| TSLA241018C00080000 | 2024-05-02 10:06AM EDT | 2024-10-18 | 108.90 | 105.40 | 106.35 | +7.79 | +7.70% | 1 | 16 | 86.50% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 106.10 | 107.15 | 0.00 | - | 1 | 1 | 85.74% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 106.85 | 107.80 | 0.00 | - | 17 | 20 | 83.35% |
| TSLA250117C00080000 | 2024-04-29 10:39AM EDT | 2025-01-17 | 111.43 | 107.35 | 108.35 | 0.00 | - | 3 | 1,149 | 81.62% |
| TSLA250321C00080000 | 2024-05-03 11:42AM EDT | 2025-03-21 | 106.71 | 108.70 | 109.75 | 0.00 | - | 1 | 213 | 79.50% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 2025-06-20 | 99.50 | 110.80 | 111.90 | 0.00 | - | 2 | 847 | 77.97% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 112.45 | 113.70 | 0.00 | - | 5 | 33 | 75.87% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 114.55 | 116.15 | 0.00 | - | 500 | 323 | 75.95% |
| TSLA260116C00080000 | 2024-05-06 10:30AM EDT | 2026-01-16 | 117.20 | 114.80 | 116.40 | -4.15 | -3.42% | 1 | 1,846 | 74.85% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 123.49 | 118.25 | 119.65 | 0.00 | - | 1 | 739 | 74.57% |
| TSLA261218C00080000 | 2024-05-02 11:48AM EDT | 2026-12-18 | 119.00 | 120.00 | 124.30 | 0.00 | - | 54 | 171 | 73.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 218.75% |
| TSLA240517P00080000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,954 | 140.63% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 112.50% |
| TSLA240531P00080000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 116 | 101.56% |
| TSLA240607P00080000 | 2024-04-29 10:54AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 101.17% |
| TSLA240621P00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 11,144 | 85.94% |
| TSLA240719P00080000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 525 | 2,602 | 75.59% |
| TSLA240816P00080000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.26 | 0.00 | - | 7 | 885 | 71.48% |
| TSLA240920P00080000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 0.37 | 0.38 | 0.39 | -0.03 | -7.50% | 1 | 27,269 | 66.60% |
| TSLA241018P00080000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 0.57 | 0.56 | 0.60 | -0.03 | -5.00% | 70 | 6,600 | 64.89% |
| TSLA241115P00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 0.89 | 0.84 | 0.89 | 0.00 | - | 1 | 830 | 64.45% |
| TSLA241220P00080000 | 2024-05-03 2:14PM EDT | 2024-12-20 | 1.06 | 1.10 | 1.14 | -0.09 | -7.83% | 1 | 2,247 | 62.35% |
| TSLA250117P00080000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 1.36 | 1.35 | 1.39 | -0.11 | -7.48% | 1 | 25,087 | 61.33% |
| TSLA250321P00080000 | 2024-05-06 9:57AM EDT | 2025-03-21 | 1.90 | 1.94 | 2.00 | -0.15 | -7.32% | 250 | 698 | 59.52% |
| TSLA250620P00080000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 2.83 | 2.86 | 2.94 | -0.08 | -2.75% | 22 | 2,180 | 57.70% |
| TSLA250919P00080000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 4.02 | 3.75 | 3.95 | 0.00 | - | 6 | 580 | 56.35% |
| TSLA251219P00080000 | 2024-05-02 10:09AM EDT | 2025-12-19 | 5.25 | 4.85 | 5.05 | 0.00 | - | 32 | 2,215 | 55.79% |
| TSLA260116P00080000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 5.28 | 5.10 | 5.30 | 0.00 | - | 7 | 941 | 55.34% |
| TSLA260618P00080000 | 2024-05-03 2:11PM EDT | 2026-06-18 | 6.94 | 6.55 | 7.15 | 0.00 | - | 13 | 870 | 54.18% |
| TSLA261218P00080000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 8.50 | 8.60 | 8.85 | -0.28 | -3.19% | 3 | 592 | 53.07% |
© 2024 Yahoo. All rights reserved.