Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00135000 | 2024-05-10 9:57AM EDT | 2024-05-10 | 37.15 | 33.55 | 34.15 | +0.07 | +0.19% | 1 | 55 | 188.28% |
| TSLA240517C00135000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 35.00 | 33.90 | 34.40 | -2.04 | -5.51% | 1 | 1,176 | 88.67% |
| TSLA240524C00135000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 37.82 | 34.15 | 34.75 | -2.08 | -5.21% | 1 | 88 | 73.54% |
| TSLA240531C00135000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 45.29 | 34.35 | 34.90 | 0.00 | - | 3 | 68 | 64.14% |
| TSLA240607C00135000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 49.00 | 34.50 | 35.25 | 0.00 | - | 1 | 4 | 59.64% |
| TSLA240621C00135000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 39.44 | 35.50 | 35.90 | 0.00 | - | 1 | 250 | 57.47% |
| TSLA240719C00135000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 37.50 | 37.50 | 37.70 | -2.80 | -6.95% | 2 | 137 | 56.63% |
| TSLA240816C00135000 | 2024-05-10 12:42PM EDT | 2024-08-16 | 39.78 | 40.05 | 40.10 | -3.87 | -8.87% | 1 | 339 | 58.98% |
| TSLA240920C00135000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 47.30 | 41.70 | 41.95 | 0.00 | - | 753 | 1,597 | 56.84% |
| TSLA241018C00135000 | 2024-05-10 10:49AM EDT | 2024-10-18 | 43.83 | 43.75 | 43.95 | -5.47 | -11.10% | 12 | 62 | 57.89% |
| TSLA241115C00135000 | 2024-05-08 1:44PM EDT | 2024-11-15 | 51.55 | 45.60 | 46.10 | 0.00 | - | 1 | 80 | 58.92% |
| TSLA241220C00135000 | 2024-05-08 11:38AM EDT | 2024-12-20 | 53.45 | 47.75 | 48.00 | 0.00 | - | 2 | 41 | 59.13% |
| TSLA250117C00135000 | 2024-05-10 12:46PM EDT | 2025-01-17 | 49.20 | 49.30 | 49.55 | -2.78 | -5.35% | 3 | 5,761 | 59.31% |
| TSLA250321C00135000 | 2024-05-09 12:33PM EDT | 2025-03-21 | 52.70 | 52.45 | 52.80 | -3.50 | -6.23% | 1 | 5,696 | 59.54% |
| TSLA250620C00135000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 58.00 | 56.80 | 57.30 | -12.00 | -17.14% | 2 | 3,024 | 60.27% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 2025-09-19 | 70.50 | 60.60 | 61.75 | 0.00 | - | 1 | 17 | 61.04% |
| TSLA251219C00135000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 67.43 | 65.00 | 65.40 | 0.00 | - | 5 | 439 | 62.03% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 66.05 | 66.45 | 0.00 | - | 3 | 450 | 62.11% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 74.85 | 71.65 | 72.10 | 0.00 | - | 2 | 274 | 62.90% |
| TSLA261218C00135000 | 2024-05-10 10:37AM EDT | 2026-12-18 | 78.00 | 77.45 | 78.30 | -2.76 | -3.42% | 1 | 102 | 63.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00135000 | 2024-05-10 10:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,518 | 143.75% |
| TSLA240517P00135000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,479 | 9,103 | 65.82% |
| TSLA240524P00135000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 749 | 3,435 | 55.47% |
| TSLA240531P00135000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 0.24 | 0.25 | 0.26 | +0.03 | +14.29% | 87 | 2,201 | 50.10% |
| TSLA240607P00135000 | 2024-05-10 1:05PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.42 | +0.07 | +20.00% | 874 | 242 | 48.00% |
| TSLA240614P00135000 | 2024-05-10 11:18AM EDT | 2024-06-14 | 0.70 | 0.65 | 0.69 | +0.14 | +25.00% | 35 | 99 | 47.95% |
| TSLA240621P00135000 | 2024-05-10 12:53PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.88 | +0.12 | +16.00% | 586 | 20,736 | 46.48% |
| TSLA240719P00135000 | 2024-05-10 12:58PM EDT | 2024-07-19 | 2.25 | 2.21 | 2.23 | +0.28 | +14.21% | 173 | 5,309 | 46.96% |
| TSLA240816P00135000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 4.05 | 4.00 | 4.10 | +0.35 | +9.46% | 57 | 4,040 | 49.35% |
| TSLA240920P00135000 | 2024-05-10 12:17PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.40 | +0.50 | +10.00% | 65 | 3,664 | 47.46% |
| TSLA241018P00135000 | 2024-05-10 12:17PM EDT | 2024-10-18 | 6.75 | 6.50 | 6.65 | +0.70 | +11.57% | 7 | 2,835 | 47.31% |
| TSLA241115P00135000 | 2024-05-10 12:02PM EDT | 2024-11-15 | 8.30 | 8.15 | 8.30 | +0.70 | +9.21% | 24 | 3,648 | 48.52% |
| TSLA241220P00135000 | 2024-05-10 11:42AM EDT | 2024-12-20 | 9.40 | 9.30 | 9.40 | +0.63 | +7.18% | 51 | 3,079 | 47.45% |
| TSLA250117P00135000 | 2024-05-10 12:53PM EDT | 2025-01-17 | 10.25 | 10.20 | 10.35 | +0.45 | +4.59% | 66 | 7,600 | 47.03% |
| TSLA250321P00135000 | 2024-05-09 12:53PM EDT | 2025-03-21 | 12.55 | 12.30 | 12.55 | +0.78 | +6.63% | 2 | 10,326 | 46.74% |
| TSLA250620P00135000 | 2024-05-09 3:23PM EDT | 2025-06-20 | 14.70 | 15.20 | 15.35 | 0.00 | - | 3 | 2,223 | 46.27% |
| TSLA250919P00135000 | 2024-05-08 11:39AM EDT | 2025-09-19 | 16.89 | 17.60 | 17.90 | 0.00 | - | 2 | 1,613 | 45.95% |
| TSLA251219P00135000 | 2024-05-10 12:49PM EDT | 2025-12-19 | 20.35 | 20.35 | 20.50 | +0.75 | +3.83% | 24 | 2,332 | 46.08% |
| TSLA260116P00135000 | 2024-05-10 11:24AM EDT | 2026-01-16 | 20.80 | 20.75 | 21.05 | +0.90 | +4.52% | 2 | 2,715 | 45.81% |
| TSLA260618P00135000 | 2024-05-10 11:03AM EDT | 2026-06-18 | 24.35 | 24.15 | 24.40 | -0.07 | -0.29% | 400 | 1,174 | 45.30% |
| TSLA261218P00135000 | 2024-05-09 1:21PM EDT | 2026-12-18 | 26.91 | 27.45 | 27.85 | 0.00 | - | 3 | 1,235 | 44.69% |
© 2024 Yahoo. All rights reserved.