Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00300000 | 2024-05-09 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 337.50% |
| TSLA240517C00300000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 10,554 | 118.75% |
| TSLA240524C00300000 | 2024-05-10 10:57AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 443 | 93.75% |
| TSLA240531C00300000 | 2024-05-09 11:18AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 48 | 422 | 82.81% |
| TSLA240607C00300000 | 2024-05-10 11:52AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 101 | 327 | 76.56% |
| TSLA240614C00300000 | 2024-05-10 2:54PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.12 | -0.02 | -20.00% | 44 | 32 | 71.48% |
| TSLA240621C00300000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 562 | 30,551 | 66.60% |
| TSLA240719C00300000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 114 | 7,351 | 59.42% |
| TSLA240816C00300000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.64 | -0.09 | -12.50% | 219 | 4,943 | 56.59% |
| TSLA240920C00300000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 1.02 | 1.02 | 1.04 | -0.18 | -15.00% | 284 | 9,993 | 53.00% |
| TSLA241018C00300000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 1.54 | 1.53 | 1.57 | -0.29 | -15.85% | 522 | 5,200 | 52.12% |
| TSLA241115C00300000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 2.39 | 2.32 | 2.42 | -0.36 | -13.09% | 25 | 933 | 52.67% |
| TSLA241220C00300000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 3.15 | 3.10 | 3.20 | -0.52 | -14.17% | 122 | 9,258 | 51.72% |
| TSLA250117C00300000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 3.95 | 3.90 | 4.05 | -0.65 | -14.13% | 988 | 44,320 | 51.70% |
| TSLA250321C00300000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 6.09 | 6.00 | 6.20 | -0.81 | -11.74% | 610 | 11,507 | 52.06% |
| TSLA250620C00300000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 9.55 | 9.50 | 9.65 | -0.95 | -9.05% | 218 | 11,169 | 52.88% |
| TSLA250919C00300000 | 2024-05-10 3:42PM EDT | 2025-09-19 | 13.35 | 12.85 | 13.35 | -1.05 | -7.29% | 96 | 2,461 | 53.47% |
| TSLA251219C00300000 | 2024-05-10 3:56PM EDT | 2025-12-19 | 17.10 | 16.60 | 17.25 | -1.20 | -6.56% | 65 | 14,711 | 54.38% |
| TSLA260116C00300000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 18.20 | 18.00 | 18.45 | -1.35 | -6.91% | 215 | 18,636 | 54.79% |
| TSLA260618C00300000 | 2024-05-10 3:18PM EDT | 2026-06-18 | 24.60 | 24.50 | 24.85 | -1.55 | -5.93% | 237 | 12,387 | 56.14% |
| TSLA261218C00300000 | 2024-05-10 3:17PM EDT | 2026-12-18 | 31.67 | 31.50 | 32.50 | -1.93 | -5.74% | 255 | 5,360 | 57.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 119.13 | 128.70 | 133.30 | 0.00 | - | 2 | 0 | 681.74% |
| TSLA240517P00300000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 128.30 | 130.60 | 132.00 | 0.00 | - | 1 | 0 | 190.43% |
| TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 121.55 | 130.60 | 132.05 | 0.00 | - | 3 | 0 | 116.70% |
| TSLA240621P00300000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 131.90 | 130.80 | 132.10 | +3.75 | +2.93% | 1,070 | 318 | 84.72% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 130.85 | 132.05 | 0.00 | - | 15 | 0 | 65.04% |
| TSLA240816P00300000 | 2024-05-07 10:12AM EDT | 2024-08-16 | 120.60 | 130.90 | 131.95 | 0.00 | - | 25 | 25 | 53.37% |
| TSLA240920P00300000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 108.50 | 130.85 | 131.95 | 0.00 | - | 1 | 1 | 45.90% |
| TSLA241018P00300000 | 2024-05-07 9:45AM EDT | 2024-10-18 | 119.90 | 130.85 | 131.95 | 0.00 | - | 20 | 0 | 41.80% |
| TSLA241115P00300000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 130.10 | 130.85 | 131.95 | +4.59 | +3.66% | 11 | 1 | 38.62% |
| TSLA241220P00300000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 130.70 | 130.85 | 133.35 | +2.70 | +2.11% | 170 | 91 | 45.81% |
| TSLA250117P00300000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 131.80 | 130.85 | 133.55 | +3.75 | +2.93% | 40 | 489 | 44.17% |
| TSLA250321P00300000 | 2024-05-08 11:04AM EDT | 2025-03-21 | 126.00 | 129.70 | 133.40 | 0.00 | - | 3 | 57 | 38.90% |
| TSLA250620P00300000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 122.15 | 131.45 | 133.90 | 0.00 | - | 1 | 1,076 | 36.10% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 131.80 | 135.15 | 0.00 | - | 1 | 48 | 36.08% |
| TSLA251219P00300000 | 2024-05-10 3:59PM EDT | 2025-12-19 | 133.98 | 133.10 | 136.15 | +3.88 | +2.98% | 11 | 1,771 | 35.35% |
| TSLA260116P00300000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 134.40 | 133.60 | 136.45 | +2.40 | +1.82% | 12 | 549 | 35.14% |
| TSLA260618P00300000 | 2024-05-10 11:41AM EDT | 2026-06-18 | 136.52 | 134.55 | 138.45 | +6.52 | +5.02% | 1 | 554 | 34.73% |
| TSLA261218P00300000 | 2024-05-10 3:56PM EDT | 2026-12-18 | 138.40 | 135.20 | 141.55 | +2.40 | +1.76% | 7 | 258 | 35.19% |
© 2024 Yahoo. All rights reserved.