Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.03 | 3.00 | 3.10 | -2.37 | -43.89% | 34,334 | 28,473 | 40.82% |
| TSLA240524C00170000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.80 | 4.70 | 4.80 | -2.30 | -32.39% | 3,429 | 3,342 | 41.85% |
| TSLA240531C00170000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 5.80 | 5.75 | 5.90 | -2.30 | -28.40% | 4,053 | 2,896 | 40.99% |
| TSLA240607C00170000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 7.20 | 7.00 | 7.10 | -2.00 | -21.74% | 557 | 474 | 41.96% |
| TSLA240614C00170000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 8.30 | 8.25 | 8.50 | -2.20 | -20.95% | 555 | 141 | 44.25% |
| TSLA240621C00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.20 | 9.10 | 9.20 | -2.15 | -18.94% | 2,686 | 22,394 | 43.46% |
| TSLA240628C00170000 | 2024-05-10 3:56PM EDT | 2024-06-28 | 10.60 | 9.80 | 10.50 | -1.86 | -14.93% | 238 | 26 | 45.52% |
| TSLA240719C00170000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 13.05 | 13.00 | 13.15 | -2.45 | -15.81% | 4,014 | 6,839 | 47.10% |
| TSLA240816C00170000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 16.95 | 16.75 | 17.10 | -2.45 | -12.63% | 1,625 | 4,564 | 50.68% |
| TSLA240920C00170000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 19.85 | 19.65 | 19.75 | -2.31 | -10.42% | 628 | 3,686 | 50.38% |
| TSLA241018C00170000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 22.36 | 21.85 | 22.45 | -2.04 | -8.36% | 123 | 1,178 | 51.32% |
| TSLA241115C00170000 | 2024-05-10 3:54PM EDT | 2024-11-15 | 25.00 | 24.70 | 25.35 | -2.52 | -9.16% | 38 | 1,030 | 53.39% |
| TSLA241220C00170000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 27.33 | 27.05 | 27.50 | -2.32 | -7.82% | 65 | 3,224 | 53.38% |
| TSLA250117C00170000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 29.25 | 28.90 | 30.15 | -2.25 | -7.14% | 192 | 41,218 | 54.43% |
| TSLA250321C00170000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 33.52 | 32.85 | 34.30 | -2.18 | -6.11% | 119 | 1,479 | 55.34% |
| TSLA250620C00170000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 38.50 | 38.20 | 39.60 | -2.60 | -6.33% | 66 | 2,069 | 56.51% |
| TSLA250919C00170000 | 2024-05-09 12:09PM EDT | 2025-09-19 | 43.18 | 42.85 | 44.60 | -3.26 | -7.02% | 4 | 163 | 57.52% |
| TSLA251219C00170000 | 2024-05-10 1:34PM EDT | 2025-12-19 | 48.35 | 46.50 | 49.00 | -2.35 | -4.64% | 29 | 1,607 | 57.88% |
| TSLA260116C00170000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 49.27 | 48.55 | 49.40 | -1.98 | -3.86% | 88 | 1,257 | 58.04% |
| TSLA260618C00170000 | 2024-05-10 3:58PM EDT | 2026-06-18 | 55.95 | 54.50 | 56.90 | -2.60 | -4.44% | 45 | 1,741 | 59.39% |
| TSLA261218C00170000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 62.56 | 62.00 | 64.05 | -2.44 | -3.75% | 300 | 1,147 | 60.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.39 | 4.35 | 4.40 | +1.24 | +39.37% | 40,443 | 34,111 | 38.33% |
| TSLA240524P00170000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 5.85 | 5.80 | 5.90 | +1.25 | +27.17% | 7,247 | 3,443 | 38.57% |
| TSLA240531P00170000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 6.78 | 6.75 | 6.80 | +1.28 | +23.27% | 4,004 | 3,778 | 37.09% |
| TSLA240607P00170000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 7.80 | 7.75 | 7.95 | +1.22 | +18.54% | 2,175 | 842 | 38.31% |
| TSLA240614P00170000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 8.75 | 8.70 | 9.05 | +1.15 | +15.13% | 971 | 648 | 39.55% |
| TSLA240621P00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.51 | 9.50 | 9.65 | +1.24 | +14.99% | 3,613 | 38,829 | 38.73% |
| TSLA240628P00170000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 10.45 | 10.00 | 10.65 | +1.05 | +11.17% | 214 | 15 | 39.92% |
| TSLA240719P00170000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 12.74 | 12.70 | 12.90 | +1.06 | +9.08% | 1,880 | 18,397 | 41.05% |
| TSLA240816P00170000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 15.90 | 15.95 | 16.05 | +0.90 | +6.00% | 260 | 11,263 | 43.76% |
| TSLA240920P00170000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 17.89 | 17.85 | 18.00 | +1.14 | +6.81% | 2,224 | 16,696 | 42.39% |
| TSLA241018P00170000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 19.70 | 19.60 | 19.80 | +0.92 | +4.90% | 164 | 2,311 | 42.58% |
| TSLA241115P00170000 | 2024-05-10 1:48PM EDT | 2024-11-15 | 22.15 | 21.75 | 22.00 | +1.21 | +5.78% | 89 | 5,501 | 43.88% |
| TSLA241220P00170000 | 2024-05-10 3:29PM EDT | 2024-12-20 | 23.08 | 23.20 | 23.40 | +0.53 | +2.35% | 996 | 5,056 | 42.99% |
| TSLA250117P00170000 | 2024-05-10 12:36PM EDT | 2025-01-17 | 24.80 | 24.30 | 24.60 | +1.38 | +5.89% | 67 | 34,968 | 42.71% |
| TSLA250321P00170000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 27.06 | 27.00 | 27.35 | +0.73 | +2.77% | 16 | 6,246 | 42.67% |
| TSLA250620P00170000 | 2024-05-10 2:06PM EDT | 2025-06-20 | 30.56 | 30.35 | 30.70 | +0.89 | +3.00% | 17 | 6,201 | 42.40% |
| TSLA250919P00170000 | 2024-05-10 1:12PM EDT | 2025-09-19 | 33.78 | 33.25 | 33.90 | +1.45 | +4.48% | 17 | 3,255 | 42.50% |
| TSLA251219P00170000 | 2024-05-10 9:44AM EDT | 2025-12-19 | 36.55 | 36.10 | 36.70 | +1.56 | +4.46% | 4 | 1,457 | 42.46% |
| TSLA260116P00170000 | 2024-05-09 3:47PM EDT | 2026-01-16 | 36.17 | 36.85 | 37.60 | -0.21 | -0.58% | 1 | 6,388 | 42.55% |
| TSLA260618P00170000 | 2024-05-10 2:47PM EDT | 2026-06-18 | 41.10 | 39.75 | 41.85 | +2.15 | +5.52% | 2 | 1,940 | 42.61% |
| TSLA261218P00170000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 44.80 | 43.50 | 46.20 | +0.55 | +1.24% | 20 | 385 | 42.51% |
© 2024 Yahoo. All rights reserved.