Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00145000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 33.10 | 32.40 | 33.30 | -7.90 | -19.27% | 31 | 608 | 82.03% |
| TSLA240517C00145000 | 2024-05-07 3:09PM EDT | 2024-05-17 | 33.10 | 32.70 | 33.65 | -6.89 | -17.23% | 16 | 3,324 | 69.63% |
| TSLA240524C00145000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 39.73 | 32.95 | 34.05 | 0.00 | - | 10 | 444 | 62.31% |
| TSLA240531C00145000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 34.80 | 33.30 | 34.30 | -3.55 | -9.26% | 6 | 389 | 57.72% |
| TSLA240607C00145000 | 2024-05-06 3:07PM EDT | 2024-06-07 | 40.03 | 33.55 | 34.95 | 0.00 | - | 10 | 17 | 56.43% |
| TSLA240621C00145000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 37.10 | 34.85 | 35.60 | -4.60 | -11.03% | 3 | 1,339 | 55.18% |
| TSLA240719C00145000 | 2024-05-07 12:50PM EDT | 2024-07-19 | 39.01 | 37.40 | 37.70 | -4.04 | -9.38% | 5 | 1,595 | 55.85% |
| TSLA240816C00145000 | 2024-05-06 3:09PM EDT | 2024-08-16 | 45.75 | 40.20 | 40.75 | 0.00 | - | 5 | 6,212 | 58.94% |
| TSLA240920C00145000 | 2024-05-06 12:23PM EDT | 2024-09-20 | 46.80 | 42.45 | 42.80 | 0.00 | - | 16 | 2,239 | 57.57% |
| TSLA241018C00145000 | 2024-05-07 2:15PM EDT | 2024-10-18 | 44.76 | 44.45 | 44.85 | -4.87 | -9.81% | 2 | 234 | 58.02% |
| TSLA241115C00145000 | 2024-05-07 12:08PM EDT | 2024-11-15 | 48.64 | 46.80 | 47.30 | -0.81 | -1.64% | 1 | 98 | 59.60% |
| TSLA241220C00145000 | 2024-05-06 10:40AM EDT | 2024-12-20 | 50.10 | 48.65 | 49.25 | -5.30 | -9.57% | 1 | 246 | 59.09% |
| TSLA250117C00145000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 50.87 | 50.40 | 50.85 | -6.13 | -10.75% | 4 | 5,753 | 59.29% |
| TSLA250321C00145000 | 2024-05-07 10:16AM EDT | 2025-03-21 | 55.60 | 53.90 | 54.40 | -3.10 | -5.28% | 1 | 643 | 59.68% |
| TSLA250620C00145000 | 2024-05-07 10:14AM EDT | 2025-06-20 | 60.30 | 58.65 | 59.25 | -3.90 | -6.07% | 3 | 526 | 60.48% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 68.70 | 62.55 | 63.95 | 0.00 | - | 1 | 65 | 61.06% |
| TSLA251219C00145000 | 2024-04-30 3:27PM EDT | 2025-12-19 | 73.20 | 67.00 | 67.70 | 0.00 | - | 3 | 316 | 61.76% |
| TSLA260116C00145000 | 2024-05-07 2:27PM EDT | 2026-01-16 | 68.75 | 68.15 | 68.85 | -5.20 | -7.03% | 1 | 684 | 61.89% |
| TSLA260618C00145000 | 2024-05-06 3:11PM EDT | 2026-06-18 | 80.00 | 74.20 | 74.80 | 0.00 | - | 4 | 313 | 62.69% |
| TSLA261218C00145000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 88.25 | 80.20 | 81.40 | 0.00 | - | 1 | 202 | 63.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00145000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 691 | 7,810 | 73.44% |
| TSLA240517P00145000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 432 | 16,228 | 57.03% |
| TSLA240524P00145000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.27 | 0.26 | 0.27 | +0.07 | +35.00% | 475 | 2,339 | 51.22% |
| TSLA240531P00145000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.45 | +0.11 | +33.33% | 647 | 2,666 | 48.17% |
| TSLA240607P00145000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 0.68 | 0.62 | 0.71 | +0.12 | +21.43% | 59 | 318 | 47.07% |
| TSLA240614P00145000 | 2024-05-07 3:04PM EDT | 2024-06-14 | 1.02 | 0.96 | 1.09 | +0.12 | +13.33% | 93 | 95 | 47.39% |
| TSLA240621P00145000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.34 | 1.32 | 1.38 | +0.33 | +32.67% | 369 | 8,865 | 46.51% |
| TSLA240719P00145000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 2.96 | 2.99 | 3.05 | +0.54 | +22.31% | 108 | 8,210 | 47.17% |
| TSLA240816P00145000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.20 | +0.70 | +15.73% | 99 | 10,402 | 49.46% |
| TSLA240920P00145000 | 2024-05-07 3:37PM EDT | 2024-09-20 | 6.59 | 6.55 | 6.75 | +0.74 | +12.65% | 35 | 5,142 | 47.91% |
| TSLA241018P00145000 | 2024-05-07 12:58PM EDT | 2024-10-18 | 7.85 | 7.95 | 8.15 | +0.75 | +10.56% | 30 | 4,891 | 47.76% |
| TSLA241115P00145000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 9.75 | 9.70 | 9.95 | +0.90 | +10.17% | 19 | 4,579 | 48.87% |
| TSLA241220P00145000 | 2024-05-07 3:54PM EDT | 2024-12-20 | 11.02 | 11.00 | 11.20 | +0.97 | +9.65% | 12 | 5,050 | 47.89% |
| TSLA250117P00145000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 11.92 | 12.00 | 12.20 | +0.80 | +7.19% | 8 | 20,502 | 47.38% |
| TSLA250321P00145000 | 2024-05-07 10:38AM EDT | 2025-03-21 | 14.38 | 14.30 | 14.55 | +1.23 | +9.35% | 43 | 1,852 | 46.97% |
| TSLA250620P00145000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 17.33 | 17.35 | 17.65 | +0.90 | +5.48% | 2 | 2,637 | 46.59% |
| TSLA250919P00145000 | 2024-05-06 9:47AM EDT | 2025-09-19 | 18.85 | 19.80 | 20.45 | 0.00 | - | 70 | 671 | 46.32% |
| TSLA251219P00145000 | 2024-05-07 10:29AM EDT | 2025-12-19 | 22.62 | 22.60 | 22.95 | +0.69 | +3.15% | 2 | 2,323 | 46.02% |
| TSLA260116P00145000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 23.45 | 23.25 | 23.60 | +0.33 | +1.43% | 2 | 1,372 | 45.83% |
| TSLA260618P00145000 | 2024-05-07 3:45PM EDT | 2026-06-18 | 27.15 | 26.85 | 27.30 | +0.82 | +3.11% | 5 | 2,131 | 45.45% |
| TSLA261218P00145000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 30.25 | 30.45 | 31.05 | 0.00 | - | 19 | 259 | 44.89% |
© 2024 Yahoo. All rights reserved.