Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00205000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 9,145 | 125.00% |
| TSLA240517C00205000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,586 | 12,497 | 58.59% |
| TSLA240524C00205000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 1,316 | 2,767 | 50.00% |
| TSLA240531C00205000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.32 | 0.32 | 0.33 | -0.12 | -26.67% | 1,834 | 2,934 | 45.51% |
| TSLA240607C00205000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.58 | 0.54 | 0.58 | -0.22 | -27.50% | 301 | 769 | 44.39% |
| TSLA240614C00205000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.92 | 0.87 | 1.03 | -0.37 | -28.68% | 397 | 436 | 45.48% |
| TSLA240621C00205000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 1.20 | 1.18 | 1.23 | -0.48 | -28.57% | 608 | 8,291 | 43.57% |
| TSLA240628C00205000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 1.38 | 1.34 | 1.85 | -0.72 | -34.29% | 105 | 1 | 45.29% |
| TSLA240719C00205000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.35 | -0.90 | -21.69% | 284 | 4,718 | 46.09% |
| TSLA240816C00205000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 6.11 | 5.90 | 6.05 | -1.09 | -15.14% | 108 | 3,618 | 49.21% |
| TSLA240920C00205000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 8.16 | 8.05 | 8.20 | -1.44 | -15.00% | 52 | 2,492 | 48.53% |
| TSLA241018C00205000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 10.28 | 10.10 | 10.30 | -1.49 | -12.66% | 52 | 1,168 | 49.39% |
| TSLA241115C00205000 | 2024-05-10 3:29PM EDT | 2024-11-15 | 13.00 | 12.70 | 12.90 | -1.95 | -13.04% | 7 | 1,483 | 51.16% |
| TSLA241220C00205000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 14.88 | 14.65 | 14.90 | -1.77 | -10.63% | 121 | 759 | 50.95% |
| TSLA250117C00205000 | 2024-05-10 2:40PM EDT | 2025-01-17 | 16.70 | 16.35 | 16.60 | -1.42 | -7.84% | 113 | 1,040 | 51.20% |
| TSLA250321C00205000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 20.45 | 20.30 | 21.65 | -1.85 | -8.30% | 28 | 3,005 | 53.15% |
| TSLA250620C00205000 | 2024-05-10 2:38PM EDT | 2025-06-20 | 25.87 | 24.65 | 26.95 | -2.59 | -9.08% | 35 | 1,352 | 53.67% |
| TSLA250919C00205000 | 2024-05-10 1:47PM EDT | 2025-09-19 | 30.95 | 29.25 | 32.05 | -2.09 | -6.33% | 6 | 236 | 54.70% |
| TSLA261218C00205000 | 2024-05-10 1:03PM EDT | 2026-12-18 | 51.25 | 51.00 | 52.65 | -3.65 | -6.65% | 3 | 113 | 59.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00205000 | 2024-05-09 11:54AM EDT | 2024-05-10 | 36.38 | 33.60 | 38.35 | +4.29 | +13.37% | 1 | 1 | 318.65% |
| TSLA240517P00205000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 36.40 | 35.55 | 37.70 | +3.05 | +9.28% | 3,527 | 1,148 | 61.72% |
| TSLA240524P00205000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 36.36 | 35.60 | 37.05 | +5.46 | +17.67% | 4 | 57 | 60.30% |
| TSLA240531P00205000 | 2024-05-10 10:20AM EDT | 2024-05-31 | 34.70 | 35.70 | 37.20 | +1.34 | +4.02% | 1 | 38 | 52.59% |
| TSLA240607P00205000 | 2024-05-10 10:02AM EDT | 2024-06-07 | 33.50 | 35.85 | 37.15 | +1.00 | +3.08% | 20 | 17 | 45.04% |
| TSLA240614P00205000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 36.05 | 36.00 | 37.50 | +4.45 | +14.08% | 1 | 23 | 44.85% |
| TSLA240621P00205000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 36.95 | 36.30 | 37.50 | +2.90 | +8.52% | 106 | 1,758 | 41.04% |
| TSLA240719P00205000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 38.41 | 36.75 | 38.60 | +2.94 | +8.29% | 1 | 1,998 | 39.33% |
| TSLA240816P00205000 | 2024-05-10 12:31PM EDT | 2024-08-16 | 40.33 | 39.60 | 40.40 | +2.66 | +7.06% | 5 | 650 | 41.16% |
| TSLA240920P00205000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 41.00 | 40.95 | 41.70 | +1.82 | +4.65% | 77 | 3,500 | 39.62% |
| TSLA241018P00205000 | 2024-05-10 12:38PM EDT | 2024-10-18 | 43.05 | 42.35 | 44.25 | +5.40 | +14.34% | 4 | 240 | 42.93% |
| TSLA241115P00205000 | 2024-05-07 10:28AM EDT | 2024-11-15 | 39.00 | 44.05 | 45.75 | 0.00 | - | 1 | 321 | 43.16% |
| TSLA241220P00205000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 45.35 | 45.20 | 46.15 | +2.73 | +6.41% | 1 | 213 | 40.51% |
| TSLA250117P00205000 | 2024-05-10 12:00PM EDT | 2025-01-17 | 46.70 | 46.25 | 47.10 | +2.99 | +6.84% | 3 | 39 | 40.07% |
| TSLA250321P00205000 | 2024-05-09 10:15AM EDT | 2025-03-21 | 46.40 | 47.60 | 50.20 | 0.00 | - | 1 | 342 | 41.17% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 51.80 | 53.35 | 0.00 | - | 1 | 3,249 | 40.90% |
| TSLA250919P00205000 | 2024-05-10 10:58AM EDT | 2025-09-19 | 55.54 | 54.55 | 56.40 | +4.06 | +7.89% | 10 | 1,093 | 40.95% |
| TSLA261218P00205000 | 2024-05-10 3:55PM EDT | 2026-12-18 | 65.60 | 64.60 | 67.55 | +4.05 | +6.58% | 2 | 84 | 39.92% |
© 2024 Yahoo. All rights reserved.