Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00245000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,668 | 225.00% |
| TSLA240517C00245000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 140 | 5,764 | 89.84% |
| TSLA240524C00245000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 131 | 741 | 72.27% |
| TSLA240531C00245000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 0.07 | 0.08 | 0.09 | 0.00 | - | 23 | 276 | 63.48% |
| TSLA240607C00245000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 54 | 310 | 58.59% |
| TSLA240614C00245000 | 2024-05-09 1:02PM EDT | 2024-06-14 | 0.21 | 0.18 | 0.27 | -0.02 | -8.70% | 3 | 62 | 56.45% |
| TSLA240621C00245000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 95 | 4,225 | 52.64% |
| TSLA240628C00245000 | 2024-05-09 3:14PM EDT | 2024-06-28 | 0.34 | 0.09 | 0.55 | 0.00 | - | 12 | 12 | 50.54% |
| TSLA240719C00245000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.82 | -0.16 | -16.67% | 78 | 2,996 | 50.00% |
| TSLA240816C00245000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 1.90 | 1.85 | 1.89 | -0.43 | -18.45% | 62 | 4,159 | 50.65% |
| TSLA240920C00245000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 2.99 | 2.94 | 3.00 | -0.64 | -17.63% | 111 | 5,437 | 49.19% |
| TSLA241018C00245000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 4.25 | 4.15 | 4.25 | -0.80 | -15.84% | 27 | 883 | 49.52% |
| TSLA241115C00245000 | 2024-05-10 11:40AM EDT | 2024-11-15 | 6.24 | 5.85 | 6.00 | -0.76 | -10.86% | 5 | 836 | 50.90% |
| TSLA241220C00245000 | 2024-05-10 3:29PM EDT | 2024-12-20 | 7.53 | 7.30 | 7.45 | -1.42 | -15.87% | 16 | 661 | 50.53% |
| TSLA250117C00245000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 8.80 | 8.60 | 8.80 | -1.05 | -10.66% | 45 | 1,255 | 50.70% |
| TSLA250321C00245000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 12.15 | 11.85 | 12.10 | -1.75 | -12.59% | 17 | 449 | 51.66% |
| TSLA250919C00245000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 21.85 | 20.80 | 21.30 | -0.83 | -3.66% | 33 | 450 | 53.71% |
| TSLA261218C00245000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 43.37 | 39.85 | 42.45 | 0.00 | - | 2 | 162 | 57.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00245000 | 2024-05-08 11:04AM EDT | 2024-05-10 | 70.40 | 73.40 | 78.20 | 0.00 | - | 1 | 0 | 490.63% |
| TSLA240517P00245000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 75.90 | 75.60 | 77.00 | +2.40 | +3.27% | 50 | 30 | 134.57% |
| TSLA240524P00245000 | 2024-05-10 2:43PM EDT | 2024-05-24 | 76.55 | 75.55 | 77.05 | +12.53 | +19.57% | 1 | 0 | 100.05% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 66.45 | 75.60 | 77.10 | 0.00 | - | - | 0 | 83.98% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 75.65 | 77.15 | 0.00 | - | - | 0 | 74.27% |
| TSLA240621P00245000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 76.95 | 75.80 | 77.05 | +3.80 | +5.19% | 260 | 73 | 59.13% |
| TSLA240719P00245000 | 2024-05-10 11:39AM EDT | 2024-07-19 | 76.46 | 75.85 | 78.35 | +9.27 | +13.80% | 2 | 66 | 59.46% |
| TSLA240816P00245000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 71.00 | 76.05 | 78.40 | 0.00 | - | 14 | 132 | 50.70% |
| TSLA240920P00245000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 74.90 | 76.35 | 78.35 | +1.40 | +1.90% | 2 | 1,617 | 43.30% |
| TSLA241018P00245000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 73.87 | 76.80 | 77.80 | 0.00 | - | 5 | 65 | 36.29% |
| TSLA241115P00245000 | 2024-05-08 10:38AM EDT | 2024-11-15 | 73.74 | 77.55 | 79.90 | 0.00 | - | 1 | 29 | 42.73% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 78.15 | 79.10 | 0.00 | - | 10 | 68 | 36.46% |
| TSLA250117P00245000 | 2024-05-09 11:00AM EDT | 2025-01-17 | 76.25 | 78.70 | 80.70 | 0.00 | - | 26 | 80 | 39.44% |
| TSLA250321P00245000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 80.47 | 79.90 | 82.35 | +3.25 | +4.21% | 3 | 50 | 39.28% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 83.25 | 87.15 | 0.00 | - | 21 | 175 | 39.17% |
| TSLA261218P00245000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 90.00 | 92.85 | 96.10 | 0.00 | - | 1 | 198 | 37.46% |
© 2024 Yahoo. All rights reserved.