Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00130000 | 2024-05-06 12:00PM EDT | 2024-05-10 | 53.00 | 52.95 | 53.95 | +1.23 | +2.38% | 2 | 127 | 50.00% |
| TSLA240517C00130000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 53.81 | 53.45 | 54.10 | +1.89 | +3.64% | 3 | 995 | 89.84% |
| TSLA240524C00130000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 57.33 | 53.50 | 54.20 | -7.67 | -11.80% | 12 | 304 | 77.25% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 53.08 | 53.65 | 54.35 | 0.00 | - | 4 | 49 | 52.73% |
| TSLA240607C00130000 | 2024-05-06 12:40PM EDT | 2024-06-07 | 54.25 | 53.75 | 54.95 | +4.75 | +9.60% | 1 | 9 | 63.43% |
| TSLA240621C00130000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 56.95 | 54.50 | 55.15 | +4.36 | +8.29% | 2 | 1,532 | 61.99% |
| TSLA240719C00130000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 54.00 | 55.80 | 56.40 | 0.00 | - | 2 | 957 | 61.18% |
| TSLA240816C00130000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 61.00 | 57.45 | 58.40 | +5.00 | +8.93% | 1 | 259 | 62.96% |
| TSLA240920C00130000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 58.05 | 59.20 | 59.95 | 0.00 | - | 8 | 1,038 | 61.51% |
| TSLA241018C00130000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 56.05 | 60.65 | 61.50 | 0.00 | - | 7 | 30 | 61.47% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 62.70 | 63.25 | 0.00 | - | 1 | 88 | 62.81% |
| TSLA241220C00130000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 64.40 | 64.65 | 65.00 | +2.32 | +3.74% | 4 | 135 | 62.88% |
| TSLA250117C00130000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 63.82 | 65.60 | 66.55 | 0.00 | - | 14 | 5,293 | 62.49% |
| TSLA250321C00130000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 68.10 | 69.00 | 69.35 | 0.00 | - | 10 | 403 | 62.79% |
| TSLA250620C00130000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 73.47 | 73.15 | 73.60 | +2.77 | +3.92% | 1 | 2,386 | 63.25% |
| TSLA250919C00130000 | 2024-04-30 11:32AM EDT | 2025-09-19 | 78.25 | 76.75 | 77.80 | 0.00 | - | 1 | 60 | 63.71% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 80.65 | 81.40 | 0.00 | - | 2 | 198 | 64.29% |
| TSLA260116C00130000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 82.10 | 81.65 | 82.45 | 0.00 | - | 5 | 120 | 64.34% |
| TSLA260618C00130000 | 2024-05-03 2:17PM EDT | 2026-06-18 | 85.90 | 87.35 | 87.85 | 0.00 | - | 9 | 249 | 64.99% |
| TSLA261218C00130000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 96.75 | 93.15 | 94.05 | +5.25 | +5.74% | 1 | 135 | 65.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00130000 | 2024-05-06 12:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 192 | 12,612 | 96.88% |
| TSLA240517P00130000 | 2024-05-06 12:22PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 844 | 15,146 | 75.00% |
| TSLA240524P00130000 | 2024-05-06 12:46PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 85 | 6,168 | 65.04% |
| TSLA240531P00130000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 69 | 1,344 | 59.18% |
| TSLA240607P00130000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 0.21 | 0.18 | 0.25 | -0.07 | -25.00% | 32 | 510 | 57.23% |
| TSLA240614P00130000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 0.35 | 0.26 | 0.35 | -0.10 | -22.22% | 204 | 53 | 54.98% |
| TSLA240621P00130000 | 2024-05-06 12:49PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.42 | -0.10 | -19.61% | 152 | 20,413 | 53.52% |
| TSLA240719P00130000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 1.15 | 1.14 | 1.16 | -0.17 | -12.88% | 118 | 5,802 | 52.20% |
| TSLA240816P00130000 | 2024-05-06 11:55AM EDT | 2024-08-16 | 2.37 | 2.32 | 2.35 | -0.19 | -7.42% | 38 | 11,917 | 53.46% |
| TSLA240920P00130000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | -0.25 | -6.94% | 62 | 18,095 | 51.22% |
| TSLA241018P00130000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 4.28 | 4.25 | 4.35 | -0.34 | -7.17% | 5 | 2,070 | 50.95% |
| TSLA241115P00130000 | 2024-05-06 11:11AM EDT | 2024-11-15 | 5.70 | 5.55 | 5.65 | -0.25 | -4.20% | 1 | 8,151 | 51.81% |
| TSLA241220P00130000 | 2024-05-06 11:35AM EDT | 2024-12-20 | 6.65 | 6.55 | 6.70 | -0.32 | -4.59% | 339 | 4,437 | 50.86% |
| TSLA250117P00130000 | 2024-05-06 12:39PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.55 | -0.30 | -3.85% | 47 | 30,354 | 50.40% |
| TSLA250321P00130000 | 2024-05-06 10:39AM EDT | 2025-03-21 | 9.24 | 9.30 | 9.45 | -0.46 | -4.74% | 1 | 3,917 | 49.92% |
| TSLA250620P00130000 | 2024-05-06 11:52AM EDT | 2025-06-20 | 12.10 | 11.90 | 12.10 | -0.20 | -1.63% | 5 | 5,177 | 49.39% |
| TSLA250919P00130000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 14.90 | 14.20 | 14.60 | 0.00 | - | 1 | 2,028 | 49.08% |
| TSLA251219P00130000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 17.10 | 16.60 | 16.90 | 0.00 | - | 9 | 1,883 | 48.78% |
| TSLA260116P00130000 | 2024-05-06 10:35AM EDT | 2026-01-16 | 17.20 | 17.15 | 17.45 | -0.48 | -2.71% | 4 | 4,234 | 48.50% |
| TSLA260618P00130000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 21.43 | 20.50 | 20.75 | 0.00 | - | 2 | 1,793 | 47.90% |
| TSLA261218P00130000 | 2024-05-06 10:50AM EDT | 2026-12-18 | 24.00 | 23.80 | 24.15 | -0.65 | -2.64% | 3 | 351 | 47.16% |
© 2024 Yahoo. All rights reserved.