Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00085000 | 2024-04-30 9:36AM EDT | 2024-05-17 | 102.80 | 99.50 | 100.30 | 0.00 | - | 2 | 69 | 183.98% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 84.57 | 100.00 | 100.85 | 0.00 | - | 12 | 102 | 117.38% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 100.55 | 101.40 | 0.00 | - | 1 | 6 | 104.18% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-04-29 10:34AM EDT | 2024-09-20 | 103.35 | 101.75 | 102.75 | 0.00 | - | 3 | 942 | 90.26% |
| TSLA241018C00085000 | 2024-04-22 3:36PM EDT | 2024-10-18 | 62.36 | 102.30 | 103.30 | 0.00 | - | - | 20 | 86.60% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 102.95 | 104.05 | 0.00 | - | 1 | 1 | 84.73% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 103.75 | 104.80 | 0.00 | - | 7 | 23 | 82.34% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 104.45 | 105.45 | 0.00 | - | 4 | 1,824 | 81.07% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 105.90 | 107.00 | 0.00 | - | 30 | 50 | 78.86% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 85.50 | 108.15 | 109.25 | 0.00 | - | 2 | 380 | 77.12% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 2025-09-19 | 94.45 | 110.10 | 111.60 | 0.00 | - | 2 | 10 | 75.85% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 112.90 | 112.70 | 114.55 | 0.00 | - | 1 | 903 | 74.91% |
| TSLA260618C00085000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 116.25 | 116.30 | 117.65 | 0.00 | - | 1 | 879 | 74.08% |
| TSLA261218C00085000 | 2024-05-02 12:16PM EDT | 2026-12-18 | 116.05 | 118.05 | 123.20 | 0.00 | - | 1 | 12 | 73.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 206.25% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,280 | 131.25% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 88 | 106.25% |
| TSLA240531P00085000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 375 | 98.44% |
| TSLA240621P00085000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 4 | 6,576 | 80.47% |
| TSLA240719P00085000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.15 | 0.11 | 0.13 | +0.02 | +15.38% | 1 | 430 | 72.27% |
| TSLA240816P00085000 | 2024-05-06 1:31PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 7 | 421 | 69.24% |
| TSLA240920P00085000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 1 | 20,675 | 64.26% |
| TSLA241018P00085000 | 2024-05-06 11:24AM EDT | 2024-10-18 | 0.71 | 0.66 | 0.70 | -0.06 | -7.79% | 3 | 645 | 62.72% |
| TSLA241115P00085000 | 2024-05-06 12:00PM EDT | 2024-11-15 | 1.06 | 0.98 | 1.05 | -0.08 | -7.02% | 5 | 787 | 62.50% |
| TSLA241220P00085000 | 2024-05-02 12:48PM EDT | 2024-12-20 | 1.51 | 1.27 | 1.35 | 0.00 | - | 1 | 145 | 60.57% |
| TSLA250117P00085000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 1.71 | 1.56 | 1.64 | 0.00 | - | 29 | 5,445 | 59.68% |
| TSLA250321P00085000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 2.57 | 2.25 | 2.32 | 0.00 | - | 60 | 1,532 | 58.06% |
| TSLA250620P00085000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 3.40 | 3.30 | 3.40 | -0.15 | -4.23% | 9 | 377 | 56.49% |
| TSLA250919P00085000 | 2024-05-06 9:47AM EDT | 2025-09-19 | 4.50 | 4.30 | 4.55 | -0.20 | -4.26% | 1 | 227 | 55.30% |
| TSLA251219P00085000 | 2024-05-02 9:42AM EDT | 2025-12-19 | 5.80 | 5.45 | 5.70 | 0.00 | - | 4 | 373 | 54.61% |
| TSLA260116P00085000 | 2024-04-29 12:58PM EDT | 2026-01-16 | 6.05 | 5.60 | 6.05 | 0.00 | - | 5 | 1,024 | 54.11% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 2026-06-18 | 7.95 | 7.35 | 8.00 | 0.00 | - | 10 | 164 | 53.20% |
| TSLA261218P00085000 | 2024-05-01 2:03PM EDT | 2026-12-18 | 9.75 | 9.45 | 9.85 | 0.00 | - | 1 | 66 | 52.05% |
© 2024 Yahoo. All rights reserved.