Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00135000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 48.55 | 45.85 | 46.85 | +3.55 | +7.89% | 9 | 70 | 103.13% |
| TSLA240517C00135000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 46.70 | 46.10 | 47.05 | -0.15 | -0.32% | 14 | 1,167 | 84.28% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 2024-05-24 | 49.47 | 46.30 | 47.25 | -13.03 | -20.85% | 1 | 90 | 74.61% |
| TSLA240531C00135000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 46.77 | 46.45 | 47.55 | 0.00 | - | 1 | 69 | 69.24% |
| TSLA240621C00135000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 53.10 | 47.50 | 48.35 | 0.00 | - | 2 | 248 | 63.09% |
| TSLA240719C00135000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 49.00 | 49.10 | 50.00 | -0.86 | -1.72% | 22 | 164 | 61.39% |
| TSLA240816C00135000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 51.85 | 51.30 | 51.95 | +1.01 | +1.99% | 3 | 331 | 62.48% |
| TSLA240920C00135000 | 2024-05-02 12:05PM EDT | 2024-09-20 | 52.85 | 53.45 | 53.70 | 0.00 | - | 1 | 1,050 | 61.31% |
| TSLA241018C00135000 | 2024-05-02 10:10AM EDT | 2024-10-18 | 51.76 | 55.10 | 55.50 | 0.00 | - | 2 | 57 | 61.43% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 60.10 | 57.10 | 57.50 | 0.00 | - | 27 | 80 | 62.49% |
| TSLA241220C00135000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 62.27 | 58.90 | 59.30 | 0.00 | - | 2 | 40 | 62.08% |
| TSLA250117C00135000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 60.92 | 60.35 | 60.85 | +1.37 | +2.30% | 6 | 5,763 | 62.12% |
| TSLA250321C00135000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 64.15 | 63.50 | 64.20 | +1.25 | +1.99% | 9 | 5,697 | 62.34% |
| TSLA250620C00135000 | 2024-05-03 10:33AM EDT | 2025-06-20 | 67.70 | 68.00 | 68.50 | -3.65 | -5.12% | 5 | 3,024 | 62.82% |
| TSLA250919C00135000 | 2024-04-30 11:41AM EDT | 2025-09-19 | 75.50 | 71.70 | 72.80 | 0.00 | - | 1 | 17 | 63.21% |
| TSLA251219C00135000 | 2024-05-03 12:26PM EDT | 2025-12-19 | 75.00 | 75.80 | 76.65 | -4.17 | -5.27% | 1 | 451 | 63.95% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 76.85 | 77.70 | 0.00 | - | 3 | 450 | 63.99% |
| TSLA260618C00135000 | 2024-05-02 3:08PM EDT | 2026-06-18 | 83.00 | 82.65 | 83.25 | 0.00 | - | 1 | 276 | 64.61% |
| TSLA261218C00135000 | 2024-05-02 2:13PM EDT | 2026-12-18 | 88.90 | 88.45 | 89.50 | 0.00 | - | 1 | 94 | 65.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00135000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 416 | 3,332 | 79.69% |
| TSLA240517P00135000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 320 | 9,788 | 66.02% |
| TSLA240524P00135000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 81 | 2,934 | 58.59% |
| TSLA240531P00135000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 59 | 802 | 55.13% |
| TSLA240607P00135000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 0.39 | 0.30 | 0.46 | -0.01 | -2.50% | 16 | 162 | 53.22% |
| TSLA240621P00135000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.70 | 0.67 | 0.73 | -0.12 | -14.63% | 151 | 10,371 | 50.73% |
| TSLA240719P00135000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 1.74 | 1.71 | 1.75 | -0.20 | -10.31% | 35 | 5,291 | 50.29% |
| TSLA240816P00135000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 3.25 | 3.15 | 3.30 | -0.28 | -7.93% | 396 | 3,932 | 51.88% |
| TSLA240920P00135000 | 2024-05-03 1:49PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.45 | -0.20 | -4.35% | 33 | 3,387 | 50.21% |
| TSLA241018P00135000 | 2024-05-03 1:48PM EDT | 2024-10-18 | 5.65 | 5.45 | 5.60 | -0.30 | -5.04% | 7 | 2,836 | 49.99% |
| TSLA241115P00135000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 6.97 | 6.90 | 7.10 | -0.63 | -8.29% | 9 | 3,605 | 50.67% |
| TSLA241220P00135000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 8.30 | 8.00 | 8.20 | -0.10 | -1.19% | 9 | 3,089 | 49.98% |
| TSLA250117P00135000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 9.02 | 8.95 | 9.10 | -0.53 | -5.55% | 24 | 7,573 | 49.47% |
| TSLA250321P00135000 | 2024-05-03 2:31PM EDT | 2025-03-21 | 11.05 | 10.95 | 11.20 | -0.63 | -5.39% | 4 | 10,323 | 48.97% |
| TSLA250620P00135000 | 2024-05-03 10:08AM EDT | 2025-06-20 | 13.70 | 13.75 | 14.00 | -0.31 | -2.21% | 6 | 2,211 | 48.46% |
| TSLA250919P00135000 | 2024-05-03 11:46AM EDT | 2025-09-19 | 16.65 | 16.15 | 16.70 | -0.55 | -3.20% | 1 | 1,613 | 48.30% |
| TSLA251219P00135000 | 2024-05-03 11:45AM EDT | 2025-12-19 | 18.99 | 18.65 | 19.00 | +0.62 | +3.38% | 2 | 2,333 | 47.87% |
| TSLA260116P00135000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 19.55 | 19.25 | 19.60 | 0.00 | - | 3 | 2,713 | 47.65% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 22.71 | 22.70 | 23.05 | 0.00 | - | 2 | 1,174 | 47.13% |
| TSLA261218P00135000 | 2024-05-03 1:40PM EDT | 2026-12-18 | 26.36 | 26.05 | 26.70 | +0.08 | +0.30% | 10 | 1,027 | 46.58% |
© 2024 Yahoo. All rights reserved.