Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:175.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00175000 | 2024-05-01 12:36PM EDT | 2024-05-03 | 8.63 | 8.35 | 8.60 | -1.11 | -11.40% | 1,638 | 7,857 | 71.19% |
| TSLA240510C00175000 | 2024-05-01 12:37PM EDT | 2024-05-10 | 10.40 | 10.20 | 10.35 | -1.25 | -10.73% | 830 | 4,482 | 56.04% |
| TSLA240517C00175000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 11.90 | 11.80 | 11.95 | -1.39 | -10.46% | 34,377 | 41,326 | 54.07% |
| TSLA240524C00175000 | 2024-05-01 12:37PM EDT | 2024-05-24 | 13.25 | 13.10 | 13.30 | -1.75 | -11.67% | 264 | 2,218 | 53.09% |
| TSLA240531C00175000 | 2024-05-01 12:02PM EDT | 2024-05-31 | 13.00 | 14.15 | 14.40 | -2.65 | -16.93% | 75 | 1,350 | 52.08% |
| TSLA240607C00175000 | 2024-05-01 12:27PM EDT | 2024-06-07 | 14.65 | 15.35 | 15.50 | -2.70 | -15.56% | 19 | 332 | 52.20% |
| TSLA240621C00175000 | 2024-05-01 12:35PM EDT | 2024-06-21 | 17.10 | 17.30 | 17.40 | -1.70 | -9.04% | 405 | 8,760 | 51.97% |
| TSLA240719C00175000 | 2024-05-01 12:37PM EDT | 2024-07-19 | 21.50 | 21.20 | 21.40 | -0.95 | -4.23% | 124 | 8,099 | 54.00% |
| TSLA240816C00175000 | 2024-05-01 12:09PM EDT | 2024-08-16 | 24.45 | 25.30 | 25.50 | -1.85 | -7.03% | 65 | 2,674 | 57.27% |
| TSLA240920C00175000 | 2024-05-01 12:38PM EDT | 2024-09-20 | 28.31 | 28.15 | 28.40 | -1.91 | -6.55% | 202 | 4,662 | 56.36% |
| TSLA241018C00175000 | 2024-05-01 11:35AM EDT | 2024-10-18 | 29.40 | 30.70 | 31.00 | -2.40 | -7.55% | 15 | 1,423 | 56.95% |
| TSLA241115C00175000 | 2024-05-01 10:34AM EDT | 2024-11-15 | 32.76 | 33.60 | 33.85 | -2.72 | -7.67% | 1 | 2,458 | 58.40% |
| TSLA241220C00175000 | 2024-05-01 12:35PM EDT | 2024-12-20 | 35.74 | 35.90 | 36.25 | -1.09 | -2.96% | 37 | 3,334 | 58.11% |
| TSLA250117C00175000 | 2024-05-01 12:36PM EDT | 2025-01-17 | 38.20 | 37.75 | 37.95 | -0.80 | -2.05% | 13 | 45,813 | 57.95% |
| TSLA250321C00175000 | 2024-05-01 12:09PM EDT | 2025-03-21 | 41.35 | 41.95 | 42.20 | -3.00 | -6.76% | 15 | 1,100 | 58.57% |
| TSLA250620C00175000 | 2024-04-30 3:24PM EDT | 2025-06-20 | 48.65 | 47.45 | 47.95 | 0.00 | - | 4 | 2,205 | 59.52% |
| TSLA250919C00175000 | 2024-04-30 2:55PM EDT | 2025-09-19 | 54.05 | 52.50 | 53.30 | 0.00 | - | 4 | 201 | 60.50% |
| TSLA251219C00175000 | 2024-05-01 12:27PM EDT | 2025-12-19 | 56.80 | 57.10 | 57.65 | -1.78 | -3.04% | 201 | 742 | 60.98% |
| TSLA260116C00175000 | 2024-05-01 12:38PM EDT | 2026-01-16 | 58.45 | 58.45 | 59.00 | -1.15 | -1.93% | 8 | 1,054 | 61.17% |
| TSLA260618C00175000 | 2024-05-01 11:19AM EDT | 2026-06-18 | 63.50 | 65.40 | 65.85 | -3.59 | -5.35% | 2 | 1,680 | 62.12% |
| TSLA261218C00175000 | 2024-05-01 11:52AM EDT | 2026-12-18 | 70.35 | 72.25 | 73.30 | -4.60 | -6.14% | 3 | 465 | 62.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00175000 | 2024-05-01 12:39PM EDT | 2024-05-03 | 0.93 | 0.95 | 0.97 | -0.18 | -16.22% | 41,888 | 15,336 | 49.66% |
| TSLA240510P00175000 | 2024-05-01 12:39PM EDT | 2024-05-10 | 2.72 | 2.72 | 2.75 | -0.13 | -4.51% | 5,927 | 3,744 | 45.48% |
| TSLA240517P00175000 | 2024-05-01 12:39PM EDT | 2024-05-17 | 4.10 | 4.10 | 4.20 | -0.10 | -2.36% | 2,595 | 18,589 | 45.22% |
| TSLA240524P00175000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 5.35 | 5.20 | 5.30 | +0.15 | +2.88% | 1,023 | 1,346 | 44.46% |
| TSLA240531P00175000 | 2024-05-01 12:36PM EDT | 2024-05-31 | 6.00 | 5.95 | 6.10 | -0.07 | -1.15% | 345 | 666 | 43.16% |
| TSLA240607P00175000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 7.42 | 6.90 | 7.15 | +0.67 | +9.93% | 114 | 329 | 43.74% |
| TSLA240621P00175000 | 2024-05-01 12:35PM EDT | 2024-06-21 | 8.71 | 8.60 | 8.70 | +0.11 | +1.28% | 496 | 13,560 | 43.35% |
| TSLA240719P00175000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 11.70 | 11.80 | 11.90 | +0.42 | +3.72% | 183 | 8,276 | 44.79% |
| TSLA240816P00175000 | 2024-05-01 12:35PM EDT | 2024-08-16 | 15.17 | 15.05 | 15.15 | +0.23 | +1.54% | 180 | 4,769 | 47.12% |
| TSLA240920P00175000 | 2024-05-01 12:15PM EDT | 2024-09-20 | 17.57 | 17.15 | 17.25 | +0.57 | +3.35% | 112 | 9,175 | 45.76% |
| TSLA241018P00175000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 19.37 | 18.85 | 19.00 | +0.57 | +3.03% | 11 | 2,018 | 45.51% |
| TSLA241115P00175000 | 2024-05-01 11:33AM EDT | 2024-11-15 | 21.90 | 21.15 | 21.30 | +0.95 | +4.53% | 43 | 2,343 | 46.66% |
| TSLA241220P00175000 | 2024-05-01 11:57AM EDT | 2024-12-20 | 23.31 | 22.70 | 22.85 | +1.31 | +5.95% | 1 | 4,958 | 45.81% |
| TSLA250117P00175000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 24.60 | 23.80 | 24.00 | +1.05 | +4.46% | 1,329 | 24,703 | 45.25% |
| TSLA250321P00175000 | 2024-05-01 12:17PM EDT | 2025-03-21 | 26.90 | 26.60 | 26.80 | +0.20 | +0.75% | 818 | 2,660 | 44.90% |
| TSLA250620P00175000 | 2024-05-01 12:32PM EDT | 2025-06-20 | 30.53 | 30.05 | 30.30 | +0.71 | +2.38% | 6 | 3,436 | 44.44% |
| TSLA250919P00175000 | 2024-04-30 3:33PM EDT | 2025-09-19 | 34.13 | 33.15 | 33.55 | +1.13 | +3.42% | 2 | 359 | 44.27% |
| TSLA251219P00175000 | 2024-05-01 11:56AM EDT | 2025-12-19 | 37.00 | 36.00 | 36.40 | +1.25 | +3.50% | 1 | 2,994 | 44.02% |
| TSLA260116P00175000 | 2024-04-30 10:39AM EDT | 2026-01-16 | 36.20 | 36.70 | 37.15 | 0.00 | - | 18 | 5,609 | 43.87% |
| TSLA260618P00175000 | 2024-05-01 12:12PM EDT | 2026-06-18 | 41.18 | 40.55 | 40.95 | +0.48 | +1.18% | 1 | 1,065 | 43.17% |
| TSLA261218P00175000 | 2024-05-01 10:32AM EDT | 2026-12-18 | 45.05 | 44.40 | 45.15 | +0.57 | +1.28% | 2 | 1,285 | 42.70% |
© 2024 Yahoo. All rights reserved.