Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00150000 | 2024-05-07 3:19PM EDT | 2024-05-10 | 28.16 | 27.35 | 28.45 | -6.26 | -18.19% | 195 | 1,814 | 90.04% |
| TSLA240517C00150000 | 2024-05-07 2:50PM EDT | 2024-05-17 | 28.00 | 28.05 | 28.75 | -7.68 | -21.52% | 145 | 18,422 | 69.82% |
| TSLA240524C00150000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 29.00 | 28.30 | 29.15 | -6.75 | -18.88% | 29 | 694 | 59.67% |
| TSLA240531C00150000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 29.45 | 28.65 | 29.55 | -5.85 | -16.57% | 56 | 1,580 | 55.18% |
| TSLA240607C00150000 | 2024-05-07 3:14PM EDT | 2024-06-07 | 30.00 | 29.00 | 30.20 | -6.80 | -18.48% | 3 | 68 | 53.63% |
| TSLA240614C00150000 | 2024-05-07 2:02PM EDT | 2024-06-14 | 31.17 | 29.80 | 31.05 | -1.38 | -4.24% | 1 | 2 | 55.05% |
| TSLA240621C00150000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 30.81 | 30.70 | 31.00 | -6.49 | -17.40% | 59 | 7,220 | 53.48% |
| TSLA240719C00150000 | 2024-05-07 1:23PM EDT | 2024-07-19 | 34.82 | 33.40 | 33.65 | -4.97 | -12.49% | 204 | 2,838 | 54.63% |
| TSLA240816C00150000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 36.50 | 36.45 | 36.75 | -5.65 | -13.40% | 14 | 4,952 | 57.45% |
| TSLA240920C00150000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 39.90 | 38.90 | 39.15 | -5.08 | -11.29% | 10 | 12,178 | 56.60% |
| TSLA241018C00150000 | 2024-05-07 2:39PM EDT | 2024-10-18 | 41.20 | 40.90 | 41.30 | -5.55 | -11.87% | 14 | 2,232 | 56.93% |
| TSLA241115C00150000 | 2024-05-07 3:15PM EDT | 2024-11-15 | 43.96 | 43.40 | 43.90 | -5.21 | -10.60% | 11 | 305 | 58.64% |
| TSLA241220C00150000 | 2024-05-07 1:47PM EDT | 2024-12-20 | 47.00 | 45.50 | 45.95 | -4.00 | -7.84% | 6 | 633 | 58.38% |
| TSLA250117C00150000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 47.65 | 47.20 | 47.60 | -5.65 | -10.60% | 40 | 14,317 | 58.46% |
| TSLA250321C00150000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 51.51 | 50.90 | 51.35 | -5.34 | -9.39% | 42 | 1,591 | 59.03% |
| TSLA250620C00150000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 57.25 | 55.80 | 56.25 | -4.75 | -7.66% | 3 | 2,518 | 59.79% |
| TSLA250919C00150000 | 2024-05-07 11:12AM EDT | 2025-09-19 | 62.40 | 59.90 | 61.00 | -3.42 | -5.20% | 51 | 246 | 60.41% |
| TSLA251219C00150000 | 2024-05-07 3:41PM EDT | 2025-12-19 | 65.00 | 64.40 | 65.05 | -5.61 | -7.95% | 23 | 1,264 | 61.24% |
| TSLA260116C00150000 | 2024-05-07 2:42PM EDT | 2026-01-16 | 66.05 | 65.60 | 66.20 | -5.26 | -7.38% | 26 | 4,151 | 61.37% |
| TSLA260618C00150000 | 2024-05-07 3:43PM EDT | 2026-06-18 | 72.00 | 71.65 | 72.40 | -3.50 | -4.64% | 7 | 5,936 | 62.17% |
| TSLA261218C00150000 | 2024-05-07 3:09PM EDT | 2026-12-18 | 79.02 | 78.35 | 79.15 | -5.73 | -6.76% | 25 | 1,410 | 63.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00150000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 835 | 19,320 | 79.30% |
| TSLA240517P00150000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 4,794 | 41,013 | 55.86% |
| TSLA240524P00150000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.45 | +0.13 | +41.94% | 560 | 2,665 | 50.05% |
| TSLA240531P00150000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.67 | 0.66 | 0.69 | +0.19 | +39.58% | 1,579 | 5,198 | 46.78% |
| TSLA240607P00150000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 1.04 | 1.01 | 1.09 | +0.25 | +31.65% | 439 | 2,002 | 46.31% |
| TSLA240614P00150000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 1.53 | 1.46 | 1.61 | +0.39 | +34.21% | 157 | 248 | 46.86% |
| TSLA240621P00150000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.92 | 1.90 | 1.96 | +0.48 | +33.33% | 1,562 | 35,770 | 45.85% |
| TSLA240719P00150000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.00 | +0.70 | +21.88% | 695 | 19,886 | 46.78% |
| TSLA240816P00150000 | 2024-05-07 2:55PM EDT | 2024-08-16 | 6.32 | 6.30 | 6.45 | +0.87 | +15.96% | 224 | 21,127 | 49.17% |
| TSLA240920P00150000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.10 | +1.08 | +15.61% | 405 | 34,124 | 47.46% |
| TSLA241018P00150000 | 2024-05-07 2:23PM EDT | 2024-10-18 | 9.55 | 9.40 | 9.50 | +1.20 | +14.37% | 11 | 7,863 | 47.02% |
| TSLA241115P00150000 | 2024-05-07 12:31PM EDT | 2024-11-15 | 11.10 | 11.30 | 11.50 | +0.90 | +8.82% | 46 | 3,614 | 48.35% |
| TSLA241220P00150000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 12.74 | 12.60 | 12.85 | +1.09 | +9.36% | 570 | 21,891 | 47.45% |
| TSLA250117P00150000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 13.75 | 13.65 | 13.90 | +1.13 | +8.95% | 2,549 | 33,645 | 46.93% |
| TSLA250321P00150000 | 2024-05-07 2:24PM EDT | 2025-03-21 | 16.45 | 16.10 | 16.40 | +1.41 | +9.38% | 56 | 5,199 | 46.60% |
| TSLA250620P00150000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 19.40 | 19.25 | 19.40 | +1.10 | +6.01% | 14 | 6,645 | 45.88% |
| TSLA250919P00150000 | 2024-05-07 12:03PM EDT | 2025-09-19 | 22.00 | 21.80 | 22.45 | +1.00 | +4.76% | 1 | 1,468 | 45.87% |
| TSLA251219P00150000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 24.65 | 24.65 | 25.05 | -0.30 | -1.20% | 2 | 5,330 | 45.61% |
| TSLA260116P00150000 | 2024-05-07 11:54AM EDT | 2026-01-16 | 25.30 | 25.35 | 25.75 | +0.20 | +0.80% | 4 | 3,660 | 45.46% |
| TSLA260618P00150000 | 2024-05-07 2:15PM EDT | 2026-06-18 | 29.37 | 29.10 | 29.50 | +0.87 | +3.05% | 2 | 3,573 | 45.03% |
| TSLA261218P00150000 | 2024-05-07 2:54PM EDT | 2026-12-18 | 33.14 | 32.75 | 33.50 | +0.59 | +1.81% | 31 | 1,167 | 44.64% |
© 2024 Yahoo. All rights reserved.