Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00115000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 66.69 | 65.80 | 66.85 | +0.39 | +0.59% | 7 | 24 | 147.66% |
| TSLA240517C00115000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 66.45 | 66.00 | 66.90 | -16.60 | -19.99% | 4 | 309 | 114.84% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 64.60 | 66.10 | 67.15 | 0.00 | - | 1 | 58 | 102.05% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 66.20 | 67.30 | 0.00 | - | 1 | 11 | 92.48% |
| TSLA240621C00115000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 66.17 | 66.85 | 67.80 | +2.09 | +3.26% | 1 | 587 | 80.62% |
| TSLA240719C00115000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 82.87 | 67.65 | 68.75 | 0.00 | - | 1 | 42 | 73.69% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 68.65 | 70.20 | 0.00 | - | 1 | 7 | 71.97% |
| TSLA240920C00115000 | 2024-05-03 10:40AM EDT | 2024-09-20 | 69.84 | 70.25 | 71.10 | -0.47 | -0.67% | 1 | 1,153 | 69.02% |
| TSLA241018C00115000 | 2024-05-03 12:56PM EDT | 2024-10-18 | 70.87 | 71.00 | 72.70 | -0.68 | -0.95% | 12 | 16 | 68.20% |
| TSLA241115C00115000 | 2024-04-29 10:49AM EDT | 2024-11-15 | 81.42 | 72.10 | 74.45 | 0.00 | - | 308 | 312 | 68.56% |
| TSLA241220C00115000 | 2024-05-01 12:54PM EDT | 2024-12-20 | 75.11 | 73.70 | 75.55 | 0.00 | - | 3 | 256 | 67.62% |
| TSLA250117C00115000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 73.40 | 75.00 | 76.60 | 0.00 | - | 1 | 2,281 | 67.39% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 77.95 | 78.85 | 0.00 | - | 1 | 222 | 67.15% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 81.50 | 82.35 | 0.00 | - | 1 | 539 | 66.95% |
| TSLA250919C00115000 | 2024-05-03 2:07PM EDT | 2025-09-19 | 85.50 | 84.60 | 85.75 | +2.50 | +3.01% | 5 | 191 | 66.80% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 87.10 | 88.30 | 0.00 | - | 1 | 163 | 65.84% |
| TSLA260116C00115000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 94.51 | 88.95 | 89.80 | 0.00 | - | 1 | 178 | 67.15% |
| TSLA260618C00115000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 94.35 | 93.95 | 94.50 | +3.70 | +4.08% | 28 | 244 | 67.42% |
| TSLA261218C00115000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 98.00 | 98.85 | 99.90 | 0.00 | - | 70 | 94 | 67.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00115000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,364 | 106.25% |
| TSLA240517P00115000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 178 | 9,112 | 89.84% |
| TSLA240524P00115000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 61 | 730 | 73.44% |
| TSLA240531P00115000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 29 | 1,014 | 68.56% |
| TSLA240607P00115000 | 2024-05-03 12:29PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 28 | 63.48% |
| TSLA240621P00115000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 160 | 2,586 | 59.86% |
| TSLA240719P00115000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.61 | -0.10 | -14.49% | 40 | 1,279 | 56.42% |
| TSLA240816P00115000 | 2024-05-03 1:03PM EDT | 2024-08-16 | 1.32 | 1.26 | 1.30 | -0.09 | -6.38% | 10 | 885 | 56.59% |
| TSLA240920P00115000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 1.92 | 1.86 | 1.92 | -0.15 | -7.25% | 25 | 4,153 | 53.82% |
| TSLA241018P00115000 | 2024-05-02 1:32PM EDT | 2024-10-18 | 2.53 | 2.54 | 2.62 | -0.26 | -9.32% | 11 | 2,475 | 53.35% |
| TSLA241115P00115000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 3.62 | 3.45 | 3.60 | -0.23 | -5.97% | 3 | 1,744 | 54.08% |
| TSLA241220P00115000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 4.40 | 4.20 | 4.35 | 0.00 | - | 3 | 1,100 | 52.92% |
| TSLA250117P00115000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 4.95 | 4.80 | 5.00 | -0.20 | -3.88% | 7 | 5,839 | 52.28% |
| TSLA250321P00115000 | 2024-05-03 12:35PM EDT | 2025-03-21 | 6.55 | 6.25 | 6.50 | -0.10 | -1.50% | 9 | 7,978 | 51.44% |
| TSLA250620P00115000 | 2024-05-03 2:06PM EDT | 2025-06-20 | 8.50 | 8.35 | 8.65 | -0.15 | -1.73% | 2 | 1,716 | 50.75% |
| TSLA250919P00115000 | 2024-04-29 3:53PM EDT | 2025-09-19 | 9.95 | 10.30 | 10.75 | 0.00 | - | 12 | 211 | 50.25% |
| TSLA251219P00115000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 12.10 | 12.35 | 12.65 | 0.00 | - | 3 | 370 | 50.23% |
| TSLA260116P00115000 | 2024-04-30 3:48PM EDT | 2026-01-16 | 12.83 | 12.80 | 13.10 | 0.00 | - | 11 | 1,334 | 49.90% |
| TSLA260618P00115000 | 2024-04-29 2:59PM EDT | 2026-06-18 | 15.35 | 15.70 | 16.00 | 0.00 | - | 3 | 251 | 49.28% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 2026-12-18 | 19.00 | 18.55 | 19.10 | 0.00 | - | 25 | 156 | 48.61% |
© 2024 Yahoo. All rights reserved.