Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00235000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 204 | 7,880 | 88.67% |
| TSLA240524C00235000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 83 | 1,338 | 69.53% |
| TSLA240531C00235000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 56 | 686 | 60.35% |
| TSLA240607C00235000 | 2024-05-10 2:47PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.19 | 0.00 | - | 30 | 498 | 55.96% |
| TSLA240614C00235000 | 2024-05-09 3:47PM EDT | 2024-06-14 | 0.27 | 0.24 | 0.30 | -0.01 | -3.57% | 12 | 118 | 53.42% |
| TSLA240621C00235000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 108 | 6,413 | 50.59% |
| TSLA240719C00235000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.07 | 1.04 | 1.11 | -0.27 | -20.15% | 238 | 2,575 | 49.02% |
| TSLA240816C00235000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.46 | 2.41 | 2.47 | -0.59 | -19.34% | 507 | 1,124 | 50.16% |
| TSLA240920C00235000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 3.84 | 3.75 | 3.80 | -0.76 | -16.52% | 38 | 3,869 | 48.94% |
| TSLA241018C00235000 | 2024-05-10 2:17PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.25 | -1.25 | -19.08% | 1,492 | 685 | 49.41% |
| TSLA241115C00235000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 7.21 | 7.05 | 7.25 | -1.04 | -12.61% | 32 | 544 | 50.95% |
| TSLA241220C00235000 | 2024-05-10 2:54PM EDT | 2024-12-20 | 8.76 | 8.65 | 8.85 | -1.34 | -13.27% | 39 | 569 | 50.64% |
| TSLA250117C00235000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 10.20 | 10.05 | 10.30 | -1.30 | -11.30% | 23 | 1,546 | 50.81% |
| TSLA250321C00235000 | 2024-05-10 3:48PM EDT | 2025-03-21 | 13.71 | 13.65 | 13.80 | -3.09 | -18.39% | 17 | 437 | 51.92% |
| TSLA250620C00235000 | 2024-05-10 3:43PM EDT | 2025-06-20 | 18.54 | 18.25 | 18.65 | -1.68 | -8.31% | 7 | 1,231 | 52.91% |
| TSLA250919C00235000 | 2024-05-10 2:43PM EDT | 2025-09-19 | 23.15 | 22.80 | 23.30 | -1.55 | -6.28% | 29 | 268 | 53.89% |
| TSLA261218C00235000 | 2024-05-10 3:28PM EDT | 2026-12-18 | 43.60 | 41.85 | 44.90 | -2.17 | -4.74% | 3 | 1,507 | 57.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00235000 | 2024-05-09 3:05PM EDT | 2024-05-17 | 63.50 | 65.50 | 67.00 | 0.00 | - | 84 | 11 | 130.96% |
| TSLA240524P00235000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 65.78 | 65.55 | 67.05 | +2.78 | +4.41% | 3 | 0 | 94.34% |
| TSLA240531P00235000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 62.05 | 65.60 | 67.10 | +13.65 | +28.20% | 1 | 1 | 78.32% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 53.85 | 65.65 | 67.15 | 0.00 | - | - | 0 | 68.90% |
| TSLA240614P00235000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 54.05 | 65.65 | 67.25 | 0.00 | - | - | 0 | 63.43% |
| TSLA240621P00235000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 66.90 | 65.80 | 67.10 | +4.60 | +7.38% | 150 | 186 | 55.42% |
| TSLA240719P00235000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 67.55 | 65.90 | 67.05 | +10.90 | +19.24% | 1 | 750 | 42.24% |
| TSLA240816P00235000 | 2024-05-08 9:35AM EDT | 2024-08-16 | 66.85 | 66.40 | 67.40 | +1.85 | +2.85% | 2 | 216 | 39.40% |
| TSLA240920P00235000 | 2024-05-09 12:55PM EDT | 2024-09-20 | 63.46 | 67.00 | 67.90 | 0.00 | - | 2 | 2,884 | 37.33% |
| TSLA241018P00235000 | 2024-05-08 12:15PM EDT | 2024-10-18 | 63.61 | 67.60 | 68.50 | 0.00 | - | 7 | 78 | 37.05% |
| TSLA241115P00235000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 60.10 | 68.60 | 69.35 | 0.00 | - | 4 | 114 | 37.64% |
| TSLA241220P00235000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 62.88 | 69.35 | 71.65 | 0.00 | - | 2 | 25 | 41.57% |
| TSLA250117P00235000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 66.44 | 70.05 | 71.95 | 0.00 | - | 28 | 78 | 39.97% |
| TSLA250321P00235000 | 2024-04-29 11:23AM EDT | 2025-03-21 | 61.85 | 71.40 | 73.90 | 0.00 | - | 1 | 122 | 39.96% |
| TSLA250620P00235000 | 2024-05-10 10:02AM EDT | 2025-06-20 | 75.02 | 73.15 | 76.00 | +2.15 | +2.95% | 2 | 537 | 38.89% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 75.30 | 79.15 | 0.00 | - | 2 | 251 | 39.81% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.57 | 85.40 | 88.60 | +0.23 | +0.26% | 11 | 42 | 38.07% |
© 2024 Yahoo. All rights reserved.