Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00125000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 56.35 | 55.85 | 56.80 | +0.30 | +0.54% | 3 | 91 | 133.20% |
| TSLA240517C00125000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 56.00 | 56.05 | 56.95 | -0.62 | -1.10% | 3 | 601 | 102.73% |
| TSLA240524C00125000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 56.17 | 56.20 | 57.20 | -3.99 | -6.63% | 4 | 39 | 90.48% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 45.56 | 56.25 | 57.35 | 0.00 | - | 3 | 24 | 80.57% |
| TSLA240621C00125000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 56.08 | 57.10 | 57.90 | -0.42 | -0.74% | 2 | 592 | 71.29% |
| TSLA240719C00125000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 59.40 | 58.25 | 59.25 | 0.00 | - | 5 | 201 | 67.54% |
| TSLA240816C00125000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 67.44 | 59.90 | 60.75 | 0.00 | - | 1 | 61 | 67.03% |
| TSLA240920C00125000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 59.59 | 61.50 | 62.30 | 0.00 | - | 1 | 1,003 | 64.97% |
| TSLA241018C00125000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 60.30 | 63.05 | 63.65 | 0.00 | - | 9 | 46 | 64.68% |
| TSLA241115C00125000 | 2024-05-02 10:04AM EDT | 2024-11-15 | 66.15 | 64.70 | 65.50 | +3.55 | +5.67% | 4 | 243 | 65.54% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 66.45 | 66.85 | 0.00 | - | 7 | 118 | 64.78% |
| TSLA250117C00125000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 70.20 | 67.80 | 68.15 | -0.65 | -0.92% | 1 | 1,900 | 64.64% |
| TSLA250321C00125000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 70.95 | 70.65 | 71.10 | +1.05 | +1.50% | 45 | 327 | 64.57% |
| TSLA250620C00125000 | 2024-05-03 10:41AM EDT | 2025-06-20 | 74.15 | 74.55 | 75.20 | -9.01 | -10.83% | 2 | 558 | 64.79% |
| TSLA250919C00125000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 79.36 | 77.95 | 79.05 | 0.00 | - | 2 | 44 | 64.90% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 81.65 | 82.60 | 0.00 | - | 35 | 156 | 65.43% |
| TSLA260116C00125000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 84.54 | 82.70 | 83.55 | +0.99 | +1.18% | 1 | 319 | 65.48% |
| TSLA260618C00125000 | 2024-05-02 3:02PM EDT | 2026-06-18 | 88.45 | 88.15 | 88.70 | 0.00 | - | 1 | 219 | 65.96% |
| TSLA261218C00125000 | 2024-04-29 2:37PM EDT | 2026-12-18 | 105.00 | 93.55 | 94.55 | 0.00 | - | 147 | 152 | 66.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00125000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3,275 | 4,124 | 110.94% |
| TSLA240517P00125000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,312 | 10,029 | 77.73% |
| TSLA240524P00125000 | 2024-05-03 2:34PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 80 | 1,049 | 66.41% |
| TSLA240531P00125000 | 2024-05-03 1:35PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 15 | 1,101 | 61.43% |
| TSLA240607P00125000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.27 | -0.02 | -8.70% | 153 | 157 | 60.74% |
| TSLA240621P00125000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.40 | -0.04 | -9.52% | 127 | 24,153 | 55.52% |
| TSLA240719P00125000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 1.01 | 0.99 | 1.03 | -0.09 | -8.18% | 62 | 4,374 | 53.37% |
| TSLA240816P00125000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 2.04 | 2.02 | 2.07 | -0.14 | -6.42% | 74 | 2,581 | 54.25% |
| TSLA240920P00125000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 2.90 | 2.86 | 2.94 | -0.15 | -4.92% | 106 | 5,994 | 51.83% |
| TSLA241018P00125000 | 2024-05-03 1:08PM EDT | 2024-10-18 | 3.90 | 3.75 | 3.90 | -0.19 | -4.65% | 133 | 1,321 | 51.57% |
| TSLA241115P00125000 | 2024-05-03 3:10PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.10 | -0.20 | -3.85% | 3 | 3,277 | 52.38% |
| TSLA241220P00125000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 5.96 | 5.85 | 6.05 | -0.19 | -3.09% | 15 | 989 | 51.31% |
| TSLA250117P00125000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 6.70 | 6.65 | 6.80 | -0.47 | -6.56% | 83 | 8,658 | 50.78% |
| TSLA250321P00125000 | 2024-05-03 9:41AM EDT | 2025-03-21 | 8.40 | 8.40 | 8.70 | -0.60 | -6.67% | 1 | 1,319 | 50.21% |
| TSLA250620P00125000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 11.25 | 10.85 | 11.10 | +0.20 | +1.81% | 4 | 2,807 | 49.76% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 14.20 | 13.00 | 13.55 | 0.00 | - | 10 | 696 | 49.56% |
| TSLA251219P00125000 | 2024-05-02 10:40AM EDT | 2025-12-19 | 16.00 | 15.30 | 15.70 | 0.00 | - | 10 | 1,517 | 49.16% |
| TSLA260116P00125000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 16.10 | 15.85 | 16.15 | +0.60 | +3.87% | 22 | 2,115 | 48.76% |
| TSLA260618P00125000 | 2024-05-03 3:45PM EDT | 2026-06-18 | 19.25 | 19.05 | 19.35 | -0.16 | -0.82% | 342 | 2,210 | 48.20% |
| TSLA261218P00125000 | 2024-05-02 3:59PM EDT | 2026-12-18 | 22.60 | 22.15 | 22.85 | 0.00 | - | 279 | 765 | 47.73% |
© 2024 Yahoo. All rights reserved.