Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.33 | -0.36 | -52.17% | 15,302 | 25,459 | 45.31% |
| TSLA240524C00185000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.91 | 0.90 | 0.94 | -0.73 | -44.51% | 3,228 | 3,614 | 42.24% |
| TSLA240531C00185000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.52 | 1.50 | 1.54 | -0.94 | -38.21% | 3,153 | 7,218 | 40.60% |
| TSLA240607C00185000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 2.37 | 2.28 | 2.38 | -1.03 | -30.29% | 704 | 1,492 | 41.53% |
| TSLA240614C00185000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 3.25 | 3.10 | 3.40 | -1.25 | -27.78% | 411 | 414 | 43.36% |
| TSLA240621C00185000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 4.00 | 3.85 | 3.95 | -1.20 | -23.08% | 1,836 | 8,048 | 42.48% |
| TSLA240628C00185000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 4.65 | 4.60 | 4.95 | -1.70 | -26.77% | 80 | 58 | 44.02% |
| TSLA240719C00185000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 7.40 | 7.30 | 7.45 | -1.65 | -18.23% | 702 | 6,457 | 46.14% |
| TSLA240816C00185000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 11.15 | 10.95 | 11.10 | -1.78 | -13.77% | 543 | 47,445 | 49.94% |
| TSLA240920C00185000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 13.65 | 13.55 | 13.70 | -1.95 | -12.50% | 236 | 3,741 | 49.40% |
| TSLA241018C00185000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 16.10 | 15.75 | 16.25 | -2.02 | -11.15% | 131 | 1,576 | 50.10% |
| TSLA241115C00185000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 18.94 | 17.65 | 19.15 | -2.06 | -9.81% | 143 | 625 | 51.22% |
| TSLA241220C00185000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 21.20 | 20.90 | 21.30 | -2.10 | -9.01% | 42 | 1,281 | 52.19% |
| TSLA250117C00185000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 22.85 | 22.60 | 23.10 | -2.25 | -8.96% | 101 | 8,155 | 52.34% |
| TSLA250321C00185000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 27.09 | 26.80 | 28.10 | -2.16 | -7.38% | 22 | 8,255 | 54.18% |
| TSLA250620C00185000 | 2024-05-10 12:21PM EDT | 2025-06-20 | 32.45 | 31.10 | 33.60 | -2.30 | -6.62% | 9 | 2,200 | 54.67% |
| TSLA250919C00185000 | 2024-05-10 12:46PM EDT | 2025-09-19 | 37.60 | 36.85 | 38.65 | -2.79 | -6.91% | 2 | 252 | 56.38% |
| TSLA251219C00185000 | 2024-05-10 9:58AM EDT | 2025-12-19 | 44.30 | 41.65 | 43.30 | -0.70 | -1.56% | 101 | 652 | 57.50% |
| TSLA260116C00185000 | 2024-05-10 11:03AM EDT | 2026-01-16 | 43.50 | 42.00 | 44.70 | -1.85 | -4.08% | 1 | 932 | 57.21% |
| TSLA260618C00185000 | 2024-05-08 12:37PM EDT | 2026-06-18 | 50.50 | 48.85 | 51.40 | -4.00 | -7.34% | 3 | 2,202 | 58.42% |
| TSLA261218C00185000 | 2024-05-10 3:27PM EDT | 2026-12-18 | 57.10 | 55.75 | 58.15 | -2.40 | -4.03% | 19 | 278 | 59.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00185000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 16.50 | 16.10 | 16.75 | +2.92 | +21.50% | 3,557 | 15,826 | 41.50% |
| TSLA240524P00185000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 16.75 | 16.30 | 17.35 | +2.15 | +14.73% | 293 | 1,428 | 40.53% |
| TSLA240531P00185000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 17.40 | 16.90 | 18.20 | +2.10 | +13.73% | 383 | 1,532 | 41.81% |
| TSLA240607P00185000 | 2024-05-10 2:51PM EDT | 2024-06-07 | 18.05 | 17.60 | 18.70 | +2.40 | +15.34% | 32 | 2,024 | 40.02% |
| TSLA240614P00185000 | 2024-05-10 2:02PM EDT | 2024-06-14 | 19.30 | 18.30 | 19.25 | +2.82 | +17.11% | 12 | 215 | 39.28% |
| TSLA240621P00185000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 19.10 | 18.95 | 19.55 | +1.55 | +8.83% | 714 | 10,401 | 37.54% |
| TSLA240628P00185000 | 2024-05-10 3:40PM EDT | 2024-06-28 | 19.50 | 19.40 | 20.50 | +2.23 | +12.91% | 16 | 10 | 39.43% |
| TSLA240719P00185000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 22.15 | 20.95 | 23.20 | +1.81 | +8.90% | 33 | 11,508 | 43.30% |
| TSLA240816P00185000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 24.92 | 24.65 | 25.30 | +1.32 | +5.59% | 46 | 3,584 | 43.01% |
| TSLA240920P00185000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 26.70 | 26.55 | 27.85 | +1.39 | +5.49% | 4 | 5,217 | 43.44% |
| TSLA241018P00185000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 28.10 | 28.20 | 28.75 | +1.10 | +4.07% | 21 | 1,436 | 41.55% |
| TSLA241115P00185000 | 2024-05-10 2:19PM EDT | 2024-11-15 | 30.70 | 30.30 | 31.00 | +2.00 | +6.97% | 56 | 1,074 | 43.07% |
| TSLA241220P00185000 | 2024-05-10 3:09PM EDT | 2024-12-20 | 31.85 | 31.70 | 33.05 | +1.63 | +5.39% | 32 | 2,563 | 43.49% |
| TSLA250117P00185000 | 2024-05-10 12:25PM EDT | 2025-01-17 | 32.75 | 32.85 | 34.15 | +1.11 | +3.51% | 38 | 10,997 | 42.98% |
| TSLA250321P00185000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 33.89 | 35.45 | 36.85 | 0.00 | - | 6 | 1,386 | 42.78% |
| TSLA250620P00185000 | 2024-05-10 1:10PM EDT | 2025-06-20 | 39.35 | 38.90 | 39.90 | +2.15 | +5.78% | 25 | 2,490 | 41.99% |
| TSLA250919P00185000 | 2024-05-06 2:27PM EDT | 2025-09-19 | 37.25 | 41.80 | 42.45 | 0.00 | - | 1 | 1,081 | 41.21% |
| TSLA251219P00185000 | 2024-05-07 2:16PM EDT | 2025-12-19 | 42.50 | 44.60 | 45.35 | 0.00 | - | 13 | 863 | 41.30% |
| TSLA260116P00185000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 45.99 | 45.35 | 46.15 | +2.79 | +6.46% | 3 | 1,559 | 41.27% |
| TSLA260618P00185000 | 2024-05-08 1:37PM EDT | 2026-06-18 | 48.22 | 48.30 | 50.70 | 0.00 | - | 8 | 1,878 | 41.64% |
| TSLA261218P00185000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 52.30 | 52.05 | 54.90 | 0.00 | - | 4 | 2,317 | 41.36% |
© 2024 Yahoo. All rights reserved.