Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00210000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4,419 | 13,101 | 67.58% |
| TSLA240524C00210000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.16 | 0.00 | - | 937 | 1,914 | 54.88% |
| TSLA240531C00210000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 575 | 1,525 | 48.98% |
| TSLA240607C00210000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.43 | 0.41 | 0.45 | -0.15 | -25.86% | 420 | 1,280 | 46.88% |
| TSLA240614C00210000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.72 | 0.65 | 0.78 | -0.23 | -24.21% | 296 | 528 | 47.07% |
| TSLA240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.91 | 0.91 | 0.94 | -0.35 | -27.78% | 1,358 | 19,621 | 44.85% |
| TSLA240719C00210000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 2.68 | 2.62 | 2.72 | -0.77 | -22.32% | 447 | 6,153 | 46.53% |
| TSLA240816C00210000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 5.14 | 5.05 | 5.20 | -1.11 | -17.76% | 118 | 2,507 | 49.52% |
| TSLA240920C00210000 | 2024-05-10 3:28PM EDT | 2024-09-20 | 7.30 | 7.05 | 7.15 | -1.20 | -14.12% | 113 | 5,614 | 48.51% |
| TSLA241018C00210000 | 2024-05-10 2:05PM EDT | 2024-10-18 | 9.23 | 9.00 | 9.20 | -1.27 | -12.10% | 82 | 1,355 | 49.45% |
| TSLA241115C00210000 | 2024-05-10 2:05PM EDT | 2024-11-15 | 11.60 | 11.50 | 11.70 | -1.50 | -11.45% | 147 | 3,387 | 51.15% |
| TSLA241220C00210000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 13.58 | 13.50 | 13.65 | -1.71 | -11.18% | 29 | 2,241 | 51.02% |
| TSLA250117C00210000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 15.25 | 15.05 | 15.30 | -1.55 | -9.23% | 78 | 11,065 | 51.13% |
| TSLA250321C00210000 | 2024-05-10 3:22PM EDT | 2025-03-21 | 19.29 | 18.95 | 19.35 | -1.91 | -9.01% | 13 | 2,473 | 52.31% |
| TSLA250620C00210000 | 2024-05-10 3:22PM EDT | 2025-06-20 | 24.45 | 23.25 | 25.55 | -2.00 | -7.56% | 25 | 1,633 | 53.58% |
| TSLA250919C00210000 | 2024-05-10 2:28PM EDT | 2025-09-19 | 29.39 | 28.00 | 30.60 | -2.71 | -8.44% | 1 | 430 | 54.68% |
| TSLA251219C00210000 | 2024-05-10 1:17PM EDT | 2025-12-19 | 34.13 | 32.75 | 35.20 | -2.37 | -6.49% | 7 | 4,043 | 55.76% |
| TSLA260116C00210000 | 2024-05-10 2:42PM EDT | 2026-01-16 | 35.41 | 34.15 | 36.55 | -2.39 | -6.32% | 8 | 1,771 | 56.05% |
| TSLA260618C00210000 | 2024-05-10 10:49AM EDT | 2026-06-18 | 42.75 | 41.10 | 43.60 | -1.80 | -4.04% | 13 | 4,102 | 57.38% |
| TSLA261218C00210000 | 2024-05-10 3:20PM EDT | 2026-12-18 | 49.81 | 48.10 | 51.20 | -2.21 | -4.25% | 47 | 460 | 58.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00210000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 40.90 | 40.60 | 42.00 | +3.80 | +10.24% | 5,457 | 1,335 | 94.63% |
| TSLA240524P00210000 | 2024-05-09 2:36PM EDT | 2024-05-24 | 37.25 | 40.60 | 42.00 | 0.00 | - | 2 | 110 | 66.89% |
| TSLA240531P00210000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 42.00 | 40.65 | 42.30 | +5.85 | +16.18% | 4 | 78 | 60.60% |
| TSLA240607P00210000 | 2024-05-09 3:14PM EDT | 2024-06-07 | 38.40 | 40.75 | 42.05 | 0.00 | - | 5 | 11 | 48.29% |
| TSLA240614P00210000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 29.42 | 40.85 | 42.15 | 0.00 | - | - | 1 | 44.80% |
| TSLA240621P00210000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 41.45 | 41.05 | 42.30 | +2.88 | +7.47% | 39 | 13,809 | 42.87% |
| TSLA240628P00210000 | 2024-05-09 12:19PM EDT | 2024-06-28 | 38.25 | 40.85 | 42.80 | 0.00 | - | 1 | 1 | 44.73% |
| TSLA240719P00210000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 42.46 | 42.05 | 43.10 | +2.65 | +6.66% | 3 | 4,621 | 39.58% |
| TSLA240816P00210000 | 2024-05-10 12:57PM EDT | 2024-08-16 | 44.35 | 43.75 | 44.60 | +2.60 | +6.23% | 11 | 1,360 | 40.94% |
| TSLA240920P00210000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 45.71 | 44.95 | 46.55 | +7.41 | +19.35% | 3 | 7,113 | 41.95% |
| TSLA241018P00210000 | 2024-05-10 3:02PM EDT | 2024-10-18 | 46.45 | 46.25 | 48.05 | +2.15 | +4.85% | 3 | 260 | 42.40% |
| TSLA241115P00210000 | 2024-05-09 2:36PM EDT | 2024-11-15 | 46.23 | 47.85 | 49.65 | 0.00 | - | 1 | 740 | 43.09% |
| TSLA241220P00210000 | 2024-05-10 3:33PM EDT | 2024-12-20 | 49.00 | 48.95 | 50.70 | +2.65 | +5.72% | 6 | 2,203 | 41.88% |
| TSLA250117P00210000 | 2024-05-09 2:36PM EDT | 2025-01-17 | 50.95 | 49.90 | 51.55 | +2.65 | +5.49% | 1 | 13,976 | 41.21% |
| TSLA250321P00210000 | 2024-05-10 3:17PM EDT | 2025-03-21 | 52.45 | 51.25 | 53.30 | +2.53 | +5.07% | 8 | 784 | 39.95% |
| TSLA250620P00210000 | 2024-05-08 12:11PM EDT | 2025-06-20 | 56.00 | 54.35 | 56.90 | +2.70 | +5.07% | 2 | 2,471 | 40.60% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 2025-09-19 | 50.10 | 58.05 | 59.75 | 0.00 | - | 34 | 692 | 40.46% |
| TSLA251219P00210000 | 2024-05-09 11:25AM EDT | 2025-12-19 | 59.77 | 59.80 | 62.05 | +0.07 | +0.12% | 2 | 3,200 | 39.96% |
| TSLA260116P00210000 | 2024-05-10 2:06PM EDT | 2026-01-16 | 62.35 | 60.50 | 63.05 | +2.42 | +4.04% | 10 | 1,122 | 40.20% |
| TSLA260618P00210000 | 2024-05-10 12:04PM EDT | 2026-06-18 | 66.03 | 64.50 | 66.85 | +2.23 | +3.50% | 6 | 799 | 39.92% |
| TSLA261218P00210000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 70.00 | 67.95 | 70.85 | +2.15 | +3.17% | 1 | 169 | 39.57% |
© 2024 Yahoo. All rights reserved.