Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00260000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 7,652 | 96.88% |
| TSLA240524C00260000 | 2024-05-10 12:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 201 | 694 | 82.03% |
| TSLA240531C00260000 | 2024-05-10 2:44PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | 0.00 | - | 12 | 648 | 70.70% |
| TSLA240607C00260000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | 0.00 | - | 133 | 340 | 64.26% |
| TSLA240614C00260000 | 2024-05-10 1:41PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 2 | 96 | 61.23% |
| TSLA240621C00260000 | 2024-05-10 1:49PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | 0.00 | - | 210 | 9,148 | 57.28% |
| TSLA240719C00260000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.58 | 0.54 | 0.58 | -0.06 | -9.38% | 82 | 2,391 | 52.71% |
| TSLA240816C00260000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 1.28 | 1.27 | 1.31 | -0.30 | -18.99% | 67 | 1,918 | 52.17% |
| TSLA240920C00260000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 2.16 | 2.10 | 2.16 | -0.42 | -16.28% | 81 | 3,875 | 50.09% |
| TSLA241018C00260000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 3.15 | 3.05 | 3.15 | -0.55 | -14.86% | 7 | 2,256 | 50.04% |
| TSLA241115C00260000 | 2024-05-10 1:20PM EDT | 2024-11-15 | 4.75 | 4.45 | 4.60 | -0.62 | -11.55% | 74 | 509 | 51.36% |
| TSLA241220C00260000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 5.78 | 5.65 | 5.85 | -0.86 | -12.95% | 48 | 2,024 | 50.79% |
| TSLA250117C00260000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 6.95 | 6.80 | 7.05 | -0.95 | -12.03% | 353 | 16,910 | 50.92% |
| TSLA250321C00260000 | 2024-05-10 11:15AM EDT | 2025-03-21 | 10.05 | 9.75 | 10.00 | -1.10 | -9.87% | 9 | 1,208 | 51.73% |
| TSLA250620C00260000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 14.15 | 14.05 | 14.35 | -1.47 | -9.41% | 401 | 4,496 | 52.79% |
| TSLA250919C00260000 | 2024-05-10 3:26PM EDT | 2025-09-19 | 18.62 | 18.15 | 18.65 | -1.38 | -6.90% | 4 | 879 | 53.61% |
| TSLA251219C00260000 | 2024-05-10 3:16PM EDT | 2025-12-19 | 22.92 | 22.25 | 23.00 | -1.33 | -5.48% | 7 | 6,157 | 54.52% |
| TSLA260116C00260000 | 2024-05-10 2:06PM EDT | 2026-01-16 | 24.00 | 23.70 | 24.35 | -2.31 | -8.78% | 9 | 1,828 | 54.92% |
| TSLA260618C00260000 | 2024-05-10 12:37PM EDT | 2026-06-18 | 31.15 | 30.00 | 32.10 | -1.55 | -4.74% | 2 | 1,967 | 56.48% |
| TSLA261218C00260000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 38.12 | 37.00 | 39.60 | -3.28 | -7.92% | 14 | 1,199 | 57.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 91.35 | 90.60 | 92.25 | +4.05 | +4.64% | 9 | 9 | 174.22% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 90.55 | 92.05 | 0.00 | - | - | 0 | 116.41% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 90.60 | 92.05 | 0.00 | - | - | 0 | 95.07% |
| TSLA240621P00260000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 91.95 | 90.80 | 92.05 | +4.36 | +4.98% | 500 | 141 | 67.29% |
| TSLA240719P00260000 | 2024-05-10 12:15PM EDT | 2024-07-19 | 91.86 | 90.85 | 93.25 | +6.26 | +7.31% | 5 | 3 | 52.15% |
| TSLA240816P00260000 | 2024-05-08 12:37PM EDT | 2024-08-16 | 86.10 | 90.90 | 93.40 | 0.00 | - | 60 | 62 | 56.64% |
| TSLA240920P00260000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 80.10 | 90.90 | 93.50 | 0.00 | - | 151 | 877 | 49.23% |
| TSLA241018P00260000 | 2024-05-09 9:48AM EDT | 2024-10-18 | 87.00 | 91.10 | 93.35 | 0.00 | - | 2 | 18 | 43.95% |
| TSLA241115P00260000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 81.70 | 91.55 | 93.55 | 0.00 | - | 4 | 41 | 41.56% |
| TSLA241220P00260000 | 2024-05-10 1:55PM EDT | 2024-12-20 | 92.77 | 91.90 | 92.90 | +5.41 | +6.19% | 22 | 278 | 35.03% |
| TSLA250117P00260000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 91.60 | 92.30 | 93.30 | +1.70 | +1.89% | 4 | 13,608 | 34.93% |
| TSLA250321P00260000 | 2024-05-07 12:20PM EDT | 2025-03-21 | 85.83 | 93.25 | 95.50 | 0.00 | - | 2 | 75 | 38.36% |
| TSLA250620P00260000 | 2024-05-09 10:41AM EDT | 2025-06-20 | 95.88 | 94.85 | 97.35 | +4.43 | +4.84% | 4 | 1,200 | 37.93% |
| TSLA250919P00260000 | 2024-05-09 10:05AM EDT | 2025-09-19 | 93.64 | 95.80 | 98.80 | 0.00 | - | 2 | 231 | 36.92% |
| TSLA251219P00260000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 99.00 | 98.30 | 101.30 | 0.00 | - | 1 | 5,052 | 37.77% |
| TSLA260116P00260000 | 2024-05-10 3:06PM EDT | 2026-01-16 | 99.80 | 98.40 | 101.30 | +2.65 | +2.73% | 8 | 1,035 | 36.90% |
| TSLA260618P00260000 | 2024-05-10 10:55AM EDT | 2026-06-18 | 103.57 | 101.25 | 104.40 | +2.77 | +2.75% | 1 | 417 | 36.85% |
| TSLA261218P00260000 | 2024-05-09 11:50AM EDT | 2026-12-18 | 106.65 | 104.20 | 107.80 | +2.65 | +2.55% | 1 | 228 | 36.66% |
© 2024 Yahoo. All rights reserved.