Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00240000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,516 | 7,240 | 80.47% |
| TSLA240517C00240000 | 2024-05-06 2:05PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 465 | 7,380 | 62.11% |
| TSLA240524C00240000 | 2024-05-06 2:14PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.19 | +0.02 | +11.11% | 309 | 1,482 | 55.86% |
| TSLA240531C00240000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 0.34 | 0.31 | 0.34 | +0.03 | +9.68% | 164 | 554 | 52.20% |
| TSLA240607C00240000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 0.59 | 0.49 | 0.58 | +0.12 | +25.53% | 146 | 238 | 50.64% |
| TSLA240614C00240000 | 2024-05-06 1:44PM EDT | 2024-06-14 | 0.88 | 0.84 | 0.95 | +0.15 | +20.55% | 134 | 26 | 51.05% |
| TSLA240621C00240000 | 2024-05-06 2:20PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.12 | +0.14 | +14.43% | 691 | 9,746 | 49.49% |
| TSLA240719C00240000 | 2024-05-06 2:19PM EDT | 2024-07-19 | 2.98 | 2.94 | 2.98 | +0.41 | +15.95% | 531 | 6,663 | 50.56% |
| TSLA240816C00240000 | 2024-05-06 1:19PM EDT | 2024-08-16 | 5.50 | 5.55 | 5.65 | +0.45 | +8.91% | 235 | 4,133 | 53.36% |
| TSLA240920C00240000 | 2024-05-06 2:09PM EDT | 2024-09-20 | 7.85 | 7.75 | 7.85 | +0.95 | +13.77% | 85 | 5,629 | 52.42% |
| TSLA241018C00240000 | 2024-05-06 1:28PM EDT | 2024-10-18 | 9.67 | 9.75 | 9.90 | +0.57 | +6.26% | 48 | 1,241 | 52.72% |
| TSLA241115C00240000 | 2024-05-06 1:47PM EDT | 2024-11-15 | 12.43 | 12.35 | 12.55 | +1.08 | +9.52% | 49 | 1,332 | 54.36% |
| TSLA241220C00240000 | 2024-05-06 2:11PM EDT | 2024-12-20 | 14.52 | 14.40 | 14.60 | +1.22 | +9.17% | 288 | 1,507 | 53.91% |
| TSLA250117C00240000 | 2024-05-06 2:17PM EDT | 2025-01-17 | 16.29 | 16.20 | 16.35 | +1.27 | +8.46% | 108 | 11,861 | 53.98% |
| TSLA250321C00240000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 21.25 | 20.35 | 20.55 | +2.30 | +12.14% | 4 | 799 | 54.74% |
| TSLA250620C00240000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 25.50 | 25.95 | 26.30 | +0.84 | +3.41% | 12 | 6,154 | 55.73% |
| TSLA250919C00240000 | 2024-05-03 10:02AM EDT | 2025-09-19 | 30.82 | 31.05 | 31.60 | 0.00 | - | 1 | 239 | 56.49% |
| TSLA251219C00240000 | 2024-05-03 11:12AM EDT | 2025-12-19 | 33.59 | 36.25 | 36.60 | 0.00 | - | 3 | 1,907 | 57.42% |
| TSLA260116C00240000 | 2024-05-06 11:31AM EDT | 2026-01-16 | 37.30 | 37.75 | 38.05 | +1.73 | +4.86% | 20 | 4,012 | 57.65% |
| TSLA260618C00240000 | 2024-05-03 11:19AM EDT | 2026-06-18 | 45.25 | 45.45 | 45.90 | +2.93 | +6.92% | 1 | 1,181 | 58.93% |
| TSLA261218C00240000 | 2024-05-06 12:07PM EDT | 2026-12-18 | 52.73 | 53.15 | 53.85 | +1.58 | +3.09% | 7 | 2,540 | 59.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00240000 | 2024-04-30 10:39AM EDT | 2024-05-10 | 53.28 | 54.70 | 56.00 | 0.00 | - | - | 0 | 113.28% |
| TSLA240517P00240000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 58.50 | 54.60 | 55.70 | 0.00 | - | 530 | 281 | 0.00% |
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 61.00 | 54.35 | 55.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 2024-05-31 | 47.85 | 54.70 | 55.60 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 54.65 | 55.95 | 0.00 | - | 3 | 4 | 42.63% |
| TSLA240621P00240000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 53.38 | 55.15 | 55.65 | -6.67 | -11.11% | 5 | 2,287 | 0.00% |
| TSLA240719P00240000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 57.50 | 56.05 | 56.45 | +0.50 | +0.88% | 5 | 42 | 35.36% |
| TSLA240816P00240000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 56.68 | 57.65 | 58.25 | -3.82 | -6.31% | 2 | 354 | 41.04% |
| TSLA240920P00240000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 63.75 | 59.05 | 59.60 | 0.00 | - | 1 | 3,143 | 40.48% |
| TSLA241018P00240000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 66.95 | 60.15 | 60.75 | 0.00 | - | 158 | 279 | 40.34% |
| TSLA241115P00240000 | 2024-05-06 1:00PM EDT | 2024-11-15 | 62.57 | 61.75 | 62.45 | -1.70 | -2.65% | 1 | 201 | 41.61% |
| TSLA241220P00240000 | 2024-05-02 10:12AM EDT | 2024-12-20 | 62.03 | 62.90 | 63.30 | -7.37 | -10.62% | 1 | 268 | 40.16% |
| TSLA250117P00240000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 67.55 | 63.80 | 64.20 | 0.00 | - | 31 | 13,196 | 39.72% |
| TSLA250321P00240000 | 2024-05-02 11:14AM EDT | 2025-03-21 | 70.34 | 66.25 | 66.75 | 0.00 | - | 1 | 43 | 39.96% |
| TSLA250620P00240000 | 2024-05-03 12:20PM EDT | 2025-06-20 | 69.74 | 69.40 | 69.95 | -3.12 | -4.28% | 10 | 4,097 | 39.84% |
| TSLA250919P00240000 | 2024-05-06 2:03PM EDT | 2025-09-19 | 72.82 | 72.20 | 73.15 | +2.63 | +3.75% | 4 | 120 | 40.03% |
| TSLA251219P00240000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 78.05 | 75.15 | 75.70 | 0.00 | - | 2 | 2,842 | 39.68% |
| TSLA260116P00240000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 78.77 | 75.90 | 76.45 | 0.00 | - | 3 | 2,045 | 39.59% |
| TSLA260618P00240000 | 2024-05-03 3:16PM EDT | 2026-06-18 | 82.05 | 79.95 | 80.50 | 0.00 | - | 218 | 1,559 | 39.34% |
| TSLA261218P00240000 | 2024-05-06 9:36AM EDT | 2026-12-18 | 84.40 | 84.00 | 84.85 | -0.60 | -0.71% | 2 | 198 | 39.08% |
© 2024 Yahoo. All rights reserved.