Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00140000 | 2024-05-08 12:41PM EDT | 2024-05-10 | 34.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240517C00140000 | 2024-05-08 2:22PM EDT | 2024-05-17 | 35.30 | 0.00 | 0.00 | -2.97 | -7.76% | 50 | 0 | 0.00% |
| TSLA240524C00140000 | 2024-05-08 2:59PM EDT | 2024-05-24 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00140000 | 2024-05-08 12:07PM EDT | 2024-05-31 | 35.58 | 0.00 | 0.00 | -3.42 | -8.77% | 8 | 0 | 0.00% |
| TSLA240607C00140000 | 2024-05-08 12:07PM EDT | 2024-06-07 | 35.98 | 0.00 | 0.00 | -5.12 | -12.46% | 4 | 0 | 0.00% |
| TSLA240621C00140000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 37.00 | 0.00 | 0.00 | -4.25 | -10.30% | 1,630 | 0 | 0.00% |
| TSLA240719C00140000 | 2024-05-08 1:02PM EDT | 2024-07-19 | 38.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240816C00140000 | 2024-05-08 3:34PM EDT | 2024-08-16 | 41.50 | 0.00 | 0.00 | -3.01 | -6.76% | 22 | 0 | 0.00% |
| TSLA240920C00140000 | 2024-05-08 11:22AM EDT | 2024-09-20 | 43.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00140000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 45.03 | 0.00 | 0.00 | -3.27 | -6.77% | 3 | 0 | 0.00% |
| TSLA241115C00140000 | 2024-05-08 11:21AM EDT | 2024-11-15 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00140000 | 2024-05-08 11:25AM EDT | 2024-12-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00140000 | 2024-05-08 12:01PM EDT | 2025-01-17 | 51.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250321C00140000 | 2024-05-08 3:10PM EDT | 2025-03-21 | 54.40 | 0.00 | 0.00 | -4.25 | -7.25% | 43 | 0 | 0.00% |
| TSLA250620C00140000 | 2024-05-08 11:33AM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00140000 | 2024-05-07 9:51AM EDT | 2025-09-19 | 67.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA251219C00140000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 64.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA260116C00140000 | 2024-05-08 9:50AM EDT | 2026-01-16 | 67.45 | 0.00 | 0.00 | -7.00 | -9.40% | 2 | 0 | 0.00% |
| TSLA260618C00140000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA261218C00140000 | 2024-05-08 11:12AM EDT | 2026-12-18 | 80.25 | 0.00 | 0.00 | -8.57 | -9.65% | 27 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00140000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 50.00% |
| TSLA240517P00140000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | +0.05 | +71.43% | 1,112 | 0 | 25.00% |
| TSLA240524P00140000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| TSLA240531P00140000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | +0.05 | +17.24% | 1,460 | 0 | 25.00% |
| TSLA240607P00140000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | +0.09 | +19.15% | 216 | 0 | 12.50% |
| TSLA240614P00140000 | 2024-05-08 3:49PM EDT | 2024-06-14 | 0.83 | 0.00 | 0.00 | +0.12 | +16.90% | 181 | 0 | 12.50% |
| TSLA240621P00140000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | +0.09 | +9.28% | 4,411 | 0 | 12.50% |
| TSLA240719P00140000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 12.50% |
| TSLA240816P00140000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | +0.42 | +10.29% | 157 | 0 | 12.50% |
| TSLA240920P00140000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| TSLA241018P00140000 | 2024-05-08 3:24PM EDT | 2024-10-18 | 7.13 | 0.00 | 0.00 | +0.43 | +6.42% | 8 | 0 | 6.25% |
| TSLA241115P00140000 | 2024-05-08 10:41AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA241220P00140000 | 2024-05-08 3:22PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TSLA250117P00140000 | 2024-05-08 2:37PM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| TSLA250321P00140000 | 2024-05-08 2:55PM EDT | 2025-03-21 | 13.30 | 0.00 | 0.00 | +0.55 | +4.31% | 6 | 0 | 6.25% |
| TSLA250620P00140000 | 2024-05-08 11:45AM EDT | 2025-06-20 | 16.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA250919P00140000 | 2024-05-08 11:38AM EDT | 2025-09-19 | 18.74 | 0.00 | 0.00 | +0.64 | +3.54% | 1 | 0 | 3.13% |
| TSLA251219P00140000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSLA260116P00140000 | 2024-05-08 11:25AM EDT | 2026-01-16 | 21.91 | 0.00 | 0.00 | +0.41 | +1.91% | 5 | 0 | 3.13% |
| TSLA260618P00140000 | 2024-05-08 9:32AM EDT | 2026-06-18 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218P00140000 | 2024-05-08 3:52PM EDT | 2026-12-18 | 28.90 | 0.00 | 0.00 | +0.20 | +0.70% | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.