Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00260000 | 2024-05-06 11:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,848 | 93.75% |
| TSLA240517C00260000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 251 | 7,412 | 73.63% |
| TSLA240524C00260000 | 2024-05-06 3:10PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.02 | -18.18% | 96 | 638 | 62.89% |
| TSLA240531C00260000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | 0.00 | - | 26 | 316 | 57.32% |
| TSLA240607C00260000 | 2024-05-06 3:05PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 13 | 307 | 54.88% |
| TSLA240614C00260000 | 2024-05-06 2:32PM EDT | 2024-06-14 | 0.41 | 0.30 | 0.48 | -0.08 | -16.33% | 85 | 9 | 53.81% |
| TSLA240621C00260000 | 2024-05-06 2:47PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.52 | +0.01 | +2.00% | 68 | 8,378 | 51.83% |
| TSLA240719C00260000 | 2024-05-06 2:51PM EDT | 2024-07-19 | 1.60 | 1.55 | 1.58 | +0.11 | +7.38% | 60 | 2,210 | 51.47% |
| TSLA240816C00260000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 3.51 | 3.40 | 3.45 | +0.29 | +9.01% | 31 | 1,846 | 53.75% |
| TSLA240920C00260000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 5.05 | 5.00 | 5.05 | +0.40 | +8.60% | 110 | 3,876 | 52.20% |
| TSLA241018C00260000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 6.65 | 6.60 | 6.65 | +0.37 | +5.89% | 110 | 2,315 | 52.25% |
| TSLA241115C00260000 | 2024-05-06 12:19PM EDT | 2024-11-15 | 8.62 | 8.70 | 8.85 | +0.34 | +4.11% | 19 | 515 | 53.62% |
| TSLA241220C00260000 | 2024-05-06 2:21PM EDT | 2024-12-20 | 10.89 | 10.50 | 10.65 | +0.94 | +9.45% | 45 | 2,019 | 53.17% |
| TSLA250117C00260000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 12.10 | 12.10 | 12.25 | +0.59 | +5.13% | 617 | 17,097 | 53.25% |
| TSLA250321C00260000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 15.20 | 15.85 | 16.10 | 0.00 | - | 5 | 1,200 | 53.95% |
| TSLA250620C00260000 | 2024-05-06 11:00AM EDT | 2025-06-20 | 21.15 | 21.15 | 21.35 | +0.95 | +4.70% | 41 | 4,478 | 54.83% |
| TSLA250919C00260000 | 2024-05-06 10:16AM EDT | 2025-09-19 | 26.84 | 26.00 | 26.45 | +1.84 | +7.36% | 12 | 859 | 55.57% |
| TSLA251219C00260000 | 2024-05-06 3:00PM EDT | 2025-12-19 | 31.36 | 31.05 | 31.35 | +1.56 | +5.23% | 28 | 6,094 | 56.51% |
| TSLA260116C00260000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 32.50 | 32.35 | 32.70 | +0.95 | +3.01% | 3 | 1,773 | 56.62% |
| TSLA260618C00260000 | 2024-05-02 11:10AM EDT | 2026-06-18 | 40.80 | 40.05 | 40.35 | +3.01 | +7.97% | 10 | 1,998 | 57.89% |
| TSLA261218C00260000 | 2024-05-06 2:38PM EDT | 2026-12-18 | 48.47 | 47.65 | 48.60 | +2.16 | +4.66% | 34 | 1,160 | 58.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 77.83 | 75.60 | 76.75 | 0.00 | - | 9 | 9 | 95.90% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 75.70 | 76.80 | 0.00 | - | - | 0 | 78.71% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 75.50 | 76.75 | 0.00 | - | - | 0 | 63.53% |
| TSLA240621P00260000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 75.76 | 75.55 | 76.70 | -2.73 | -3.48% | 170 | 148 | 57.28% |
| TSLA240719P00260000 | 2024-05-06 2:07PM EDT | 2024-07-19 | 75.22 | 75.95 | 76.80 | -3.78 | -4.78% | 6 | 13 | 46.36% |
| TSLA240816P00260000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 80.16 | 76.60 | 77.60 | 0.00 | - | 2 | 1 | 45.19% |
| TSLA240920P00260000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 80.10 | 77.60 | 78.15 | 0.00 | - | 151 | 877 | 41.76% |
| TSLA241018P00260000 | 2024-05-06 12:25PM EDT | 2024-10-18 | 79.60 | 78.10 | 78.90 | +8.20 | +11.48% | 9 | 31 | 41.05% |
| TSLA241115P00260000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 81.70 | 79.20 | 80.15 | 0.00 | - | 4 | 41 | 41.98% |
| TSLA241220P00260000 | 2024-05-01 10:10AM EDT | 2024-12-20 | 83.33 | 80.10 | 80.95 | 0.00 | - | 1 | 278 | 40.78% |
| TSLA250117P00260000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 81.23 | 80.90 | 81.60 | 0.00 | - | 1 | 13,613 | 40.05% |
| TSLA250321P00260000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 81.03 | 82.80 | 83.75 | 0.00 | - | 2 | 75 | 40.18% |
| TSLA250620P00260000 | 2024-04-30 11:06AM EDT | 2025-06-20 | 85.35 | 85.55 | 86.50 | -0.15 | -0.18% | 2 | 1,200 | 39.86% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 87.90 | 89.00 | 0.00 | - | 11 | 231 | 39.46% |
| TSLA251219P00260000 | 2024-05-02 10:33AM EDT | 2025-12-19 | 94.86 | 90.50 | 91.30 | 0.00 | - | 1 | 5,053 | 39.07% |
| TSLA260116P00260000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 93.87 | 91.15 | 91.85 | 0.00 | - | 3 | 1,038 | 38.81% |
| TSLA260618P00260000 | 2024-05-06 9:42AM EDT | 2026-06-18 | 93.90 | 95.05 | 95.65 | -3.10 | -3.20% | 1 | 416 | 38.59% |
| TSLA261218P00260000 | 2024-05-03 11:51AM EDT | 2026-12-18 | 101.35 | 98.70 | 99.70 | 0.00 | - | 2 | 221 | 38.27% |
© 2024 Yahoo. All rights reserved.