Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00165000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 15.62 | 14.75 | 16.00 | -3.03 | -16.25% | 671 | 7,795 | 83.50% |
| TSLA240510C00165000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 16.25 | 16.15 | 16.35 | -4.25 | -20.73% | 365 | 1,733 | 55.57% |
| TSLA240517C00165000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 19.23 | 17.25 | 17.45 | -1.57 | -7.55% | 362 | 14,299 | 52.95% |
| TSLA240524C00165000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 20.30 | 18.20 | 18.55 | -1.04 | -4.87% | 59 | 1,054 | 51.90% |
| TSLA240531C00165000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 20.05 | 19.05 | 19.35 | -2.95 | -12.83% | 83 | 1,466 | 50.56% |
| TSLA240607C00165000 | 2024-05-01 3:47PM EDT | 2024-06-07 | 21.89 | 20.00 | 20.40 | -1.52 | -6.49% | 12 | 78 | 50.92% |
| TSLA240621C00165000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 22.40 | 21.40 | 22.15 | -2.74 | -10.90% | 105 | 6,138 | 50.33% |
| TSLA240719C00165000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 26.11 | 25.45 | 25.75 | -2.59 | -9.02% | 55 | 2,910 | 53.48% |
| TSLA240816C00165000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 30.67 | 29.20 | 29.55 | -2.83 | -8.45% | 27 | 1,623 | 56.71% |
| TSLA240920C00165000 | 2024-05-01 3:14PM EDT | 2024-09-20 | 32.65 | 32.00 | 32.30 | -2.52 | -7.17% | 37 | 2,016 | 56.02% |
| TSLA241018C00165000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 34.65 | 34.35 | 34.75 | -2.35 | -6.35% | 66 | 1,657 | 56.55% |
| TSLA241115C00165000 | 2024-05-01 2:53PM EDT | 2024-11-15 | 41.20 | 36.95 | 37.70 | +0.60 | +1.48% | 13 | 590 | 58.12% |
| TSLA241220C00165000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 43.15 | 39.20 | 39.80 | +0.83 | +1.96% | 7 | 667 | 57.71% |
| TSLA250117C00165000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 44.75 | 41.10 | 41.60 | +0.38 | +0.86% | 7 | 1,917 | 57.86% |
| TSLA250321C00165000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 47.30 | 45.10 | 45.65 | -1.50 | -3.07% | 80 | 15,482 | 58.44% |
| TSLA250620C00165000 | 2024-05-01 11:16AM EDT | 2025-06-20 | 50.85 | 50.25 | 51.05 | -2.50 | -4.69% | 2 | 1,484 | 59.24% |
| TSLA250919C00165000 | 2024-05-01 2:04PM EDT | 2025-09-19 | 56.30 | 53.60 | 56.15 | -2.20 | -3.76% | 2 | 81 | 59.21% |
| TSLA251219C00165000 | 2024-05-01 11:29AM EDT | 2025-12-19 | 60.60 | 59.45 | 60.50 | -2.95 | -4.64% | 5 | 475 | 60.76% |
| TSLA260116C00165000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 64.65 | 60.70 | 61.75 | -0.76 | -1.16% | 204 | 1,485 | 60.90% |
| TSLA260618C00165000 | 2024-05-01 12:59PM EDT | 2026-06-18 | 68.83 | 67.30 | 68.10 | -4.28 | -5.85% | 2 | 1,089 | 61.67% |
| TSLA261218C00165000 | 2024-05-01 2:51PM EDT | 2026-12-18 | 78.90 | 73.90 | 75.35 | -0.90 | -1.13% | 24 | 586 | 62.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00165000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.20 | -0.10 | -37.04% | 9,073 | 19,915 | 71.00% |
| TSLA240510P00165000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.92 | 0.92 | 0.98 | -0.08 | -8.00% | 5,090 | 7,632 | 50.61% |
| TSLA240517P00165000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.85 | 1.79 | 1.92 | +0.05 | +2.78% | 3,858 | 15,649 | 48.68% |
| TSLA240524P00165000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 2.59 | 2.63 | 2.79 | +0.06 | +2.37% | 456 | 1,446 | 47.50% |
| TSLA240531P00165000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 3.20 | 3.30 | 3.45 | +0.05 | +1.59% | 434 | 1,044 | 45.86% |
| TSLA240607P00165000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 3.95 | 4.05 | 4.30 | +0.10 | +2.60% | 101 | 751 | 46.03% |
| TSLA240621P00165000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 5.59 | 5.50 | 5.70 | +0.36 | +6.88% | 1,498 | 15,533 | 45.57% |
| TSLA240719P00165000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 8.30 | 8.40 | 8.65 | +0.35 | +4.40% | 216 | 11,328 | 46.88% |
| TSLA240816P00165000 | 2024-05-01 3:46PM EDT | 2024-08-16 | 10.90 | 11.45 | 11.60 | +0.05 | +0.46% | 193 | 9,937 | 48.80% |
| TSLA240920P00165000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 12.08 | 13.40 | 13.60 | -0.82 | -6.36% | 115 | 10,462 | 47.31% |
| TSLA241018P00165000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 14.25 | 15.15 | 15.35 | -0.10 | -0.70% | 81 | 8,796 | 47.17% |
| TSLA241115P00165000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 17.75 | 17.15 | 17.45 | +1.30 | +7.90% | 1,463 | 5,158 | 48.05% |
| TSLA241220P00165000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 17.34 | 18.65 | 18.90 | -0.66 | -3.67% | 205 | 2,352 | 47.06% |
| TSLA250117P00165000 | 2024-05-01 2:37PM EDT | 2025-01-17 | 19.35 | 19.75 | 20.05 | +0.29 | +1.52% | 73 | 16,107 | 46.53% |
| TSLA250321P00165000 | 2024-05-01 1:04PM EDT | 2025-03-21 | 22.41 | 22.35 | 22.70 | +0.70 | +3.22% | 12 | 8,722 | 46.04% |
| TSLA250620P00165000 | 2024-05-01 10:40AM EDT | 2025-06-20 | 25.71 | 25.05 | 26.15 | +0.41 | +1.62% | 3 | 6,008 | 45.61% |
| TSLA250919P00165000 | 2024-04-30 3:32PM EDT | 2025-09-19 | 28.25 | 28.50 | 29.25 | 0.00 | - | 10 | 561 | 45.32% |
| TSLA251219P00165000 | 2024-05-01 12:22PM EDT | 2025-12-19 | 31.48 | 31.35 | 31.90 | +1.10 | +3.62% | 4 | 9,868 | 44.89% |
| TSLA260116P00165000 | 2024-04-30 11:23AM EDT | 2026-01-16 | 31.85 | 32.05 | 32.55 | 0.00 | - | 11 | 4,306 | 44.64% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 2026-06-18 | 36.20 | 35.85 | 36.35 | +0.35 | +0.98% | 3 | 2,058 | 44.03% |
| TSLA261218P00165000 | 2024-04-30 3:39PM EDT | 2026-12-18 | 40.10 | 39.45 | 40.60 | +0.55 | +1.39% | 1 | 1,454 | 43.68% |
© 2024 Yahoo. All rights reserved.