Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00190000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.30 | -1.59 | -84.13% | 52,646 | 28,554 | 44.58% |
| TSLA240517C00190000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.42 | 1.41 | 1.43 | -2.47 | -63.50% | 15,781 | 17,928 | 43.26% |
| TSLA240524C00190000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 2.62 | 2.53 | 2.59 | -2.88 | -52.36% | 3,215 | 2,454 | 43.47% |
| TSLA240531C00190000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.50 | -3.08 | -47.17% | 18,366 | 17,143 | 42.70% |
| TSLA240607C00190000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 4.50 | 4.45 | 4.60 | -3.32 | -42.46% | 526 | 1,158 | 43.65% |
| TSLA240614C00190000 | 2024-05-07 3:46PM EDT | 2024-06-14 | 5.67 | 5.50 | 5.75 | -3.40 | -37.49% | 79 | 481 | 44.94% |
| TSLA240621C00190000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.55 | -3.46 | -34.74% | 1,815 | 14,417 | 44.76% |
| TSLA240719C00190000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 10.60 | 10.45 | 10.60 | -3.67 | -25.72% | 718 | 6,271 | 48.42% |
| TSLA240816C00190000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 14.75 | 14.60 | 14.75 | -3.85 | -20.70% | 483 | 4,046 | 52.23% |
| TSLA240920C00190000 | 2024-05-07 3:19PM EDT | 2024-09-20 | 17.68 | 17.50 | 17.60 | -3.92 | -18.15% | 141 | 4,613 | 51.70% |
| TSLA241018C00190000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 20.18 | 19.90 | 20.20 | -4.02 | -16.61% | 263 | 2,811 | 52.35% |
| TSLA241115C00190000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 23.37 | 22.90 | 23.25 | -4.48 | -16.09% | 10 | 1,770 | 54.27% |
| TSLA241220C00190000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 25.47 | 25.25 | 25.55 | -4.33 | -14.53% | 275 | 4,165 | 54.08% |
| TSLA250117C00190000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 27.53 | 27.05 | 27.45 | -4.22 | -13.29% | 449 | 10,891 | 54.16% |
| TSLA250321C00190000 | 2024-05-07 3:45PM EDT | 2025-03-21 | 31.63 | 31.30 | 31.80 | -4.60 | -12.70% | 102 | 2,780 | 55.04% |
| TSLA250620C00190000 | 2024-05-07 3:55PM EDT | 2025-06-20 | 37.30 | 36.90 | 37.40 | -4.30 | -10.34% | 615 | 7,291 | 56.09% |
| TSLA250919C00190000 | 2024-05-07 11:42AM EDT | 2025-09-19 | 43.77 | 41.70 | 42.80 | -3.83 | -8.05% | 1 | 460 | 57.01% |
| TSLA251219C00190000 | 2024-05-07 1:25PM EDT | 2025-12-19 | 48.30 | 46.85 | 47.45 | -4.10 | -7.82% | 5 | 3,102 | 58.05% |
| TSLA260116C00190000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 48.66 | 48.15 | 48.75 | -5.34 | -9.89% | 31 | 1,662 | 58.19% |
| TSLA260618C00190000 | 2024-05-07 3:57PM EDT | 2026-06-18 | 55.80 | 55.20 | 55.80 | -4.10 | -6.84% | 6 | 3,474 | 59.31% |
| TSLA261218C00190000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 63.50 | 62.25 | 63.50 | -4.70 | -6.89% | 64 | 583 | 60.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00190000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 12.35 | 12.25 | 12.50 | +5.30 | +75.18% | 1,355 | 3,453 | 44.92% |
| TSLA240517P00190000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 13.30 | 13.00 | 13.70 | +4.52 | +51.48% | 509 | 17,248 | 44.19% |
| TSLA240524P00190000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 14.05 | 13.80 | 14.65 | +3.85 | +37.75% | 49 | 2,329 | 42.46% |
| TSLA240531P00190000 | 2024-05-07 3:33PM EDT | 2024-05-31 | 14.80 | 14.65 | 15.15 | +3.85 | +35.16% | 115 | 1,172 | 39.30% |
| TSLA240607P00190000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 15.65 | 15.35 | 16.20 | +2.15 | +15.93% | 223 | 843 | 40.53% |
| TSLA240614P00190000 | 2024-05-07 10:26AM EDT | 2024-06-14 | 15.99 | 16.60 | 17.05 | +1.49 | +10.28% | 6 | 23 | 40.78% |
| TSLA240621P00190000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 17.32 | 17.35 | 17.55 | +2.86 | +19.78% | 190 | 19,964 | 39.72% |
| TSLA240719P00190000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 20.40 | 20.50 | 20.85 | +3.00 | +17.24% | 87 | 4,828 | 42.21% |
| TSLA240816P00190000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 24.00 | 23.95 | 24.15 | +2.99 | +14.23% | 174 | 4,132 | 44.94% |
| TSLA240920P00190000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 25.85 | 25.95 | 26.15 | +2.78 | +12.05% | 67 | 5,736 | 43.43% |
| TSLA241018P00190000 | 2024-05-07 11:52AM EDT | 2024-10-18 | 27.00 | 27.65 | 28.00 | +1.99 | +7.96% | 83 | 1,201 | 43.47% |
| TSLA241115P00190000 | 2024-05-07 12:04PM EDT | 2024-11-15 | 29.48 | 29.85 | 30.30 | -0.22 | -0.74% | 1 | 3,043 | 44.66% |
| TSLA241220P00190000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 31.70 | 31.35 | 31.75 | +2.68 | +9.24% | 10 | 3,140 | 43.68% |
| TSLA250117P00190000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 31.71 | 32.55 | 32.90 | +1.66 | +5.52% | 19 | 16,774 | 43.16% |
| TSLA250321P00190000 | 2024-05-07 2:38PM EDT | 2025-03-21 | 35.80 | 35.40 | 35.75 | +2.22 | +6.61% | 1 | 2,024 | 42.97% |
| TSLA250620P00190000 | 2024-05-07 3:31PM EDT | 2025-06-20 | 38.97 | 38.90 | 39.30 | +1.77 | +4.76% | 267 | 5,181 | 42.63% |
| TSLA250919P00190000 | 2024-05-07 11:30AM EDT | 2025-09-19 | 41.75 | 41.95 | 42.60 | +1.80 | +4.51% | 2 | 1,652 | 42.56% |
| TSLA251219P00190000 | 2024-05-07 2:50PM EDT | 2025-12-19 | 45.53 | 44.95 | 45.50 | +2.28 | +5.27% | 1 | 1,758 | 42.40% |
| TSLA260116P00190000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 43.95 | 45.65 | 46.20 | 0.00 | - | 3 | 1,760 | 42.19% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 2026-06-18 | 48.92 | 49.80 | 50.35 | 0.00 | - | 15 | 2,608 | 41.88% |
| TSLA261218P00190000 | 2024-05-06 3:52PM EDT | 2026-12-18 | 52.56 | 53.70 | 54.55 | 0.00 | - | 3 | 193 | 41.41% |
© 2024 Yahoo. All rights reserved.