Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00320000 | 2024-05-09 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 452 | 362.50% |
| TSLA240517C00320000 | 2024-05-08 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 3,517 | 50.00% |
| TSLA240524C00320000 | 2024-05-08 11:33AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 72 | 93.75% |
| TSLA240531C00320000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 47 | 89.06% |
| TSLA240607C00320000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 4 | 60 | 82.03% |
| TSLA240614C00320000 | 2024-05-07 12:55PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.10 | 0.00 | - | - | 30 | 75.78% |
| TSLA240621C00320000 | 2024-05-09 1:06PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 4,588 | 70.51% |
| TSLA240719C00320000 | 2024-05-09 10:35AM EDT | 2024-07-19 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 1 | 966 | 62.70% |
| TSLA240816C00320000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 0.48 | 0.47 | 0.49 | -0.07 | -12.73% | 1,002 | 344 | 59.13% |
| TSLA240920C00320000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.78 | -0.12 | -13.48% | 19 | 1,363 | 54.69% |
| TSLA241018C00320000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 1.18 | 1.13 | 1.18 | -0.26 | -18.06% | 16 | 306 | 53.39% |
| TSLA241115C00320000 | 2024-05-10 11:33AM EDT | 2024-11-15 | 1.91 | 1.76 | 1.85 | -0.20 | -9.48% | 1 | 262 | 53.70% |
| TSLA241220C00320000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 2.46 | 2.36 | 2.47 | -0.40 | -13.99% | 17 | 1,512 | 52.45% |
| TSLA250117C00320000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 3.13 | 3.05 | 3.15 | -0.42 | -11.83% | 47 | 11,754 | 52.32% |
| TSLA250321C00320000 | 2024-05-09 3:17PM EDT | 2025-03-21 | 5.12 | 4.70 | 5.00 | -0.38 | -6.91% | 1 | 333 | 52.31% |
| TSLA250620C00320000 | 2024-05-10 12:17PM EDT | 2025-06-20 | 8.00 | 7.70 | 8.00 | -0.95 | -10.61% | 129 | 2,358 | 52.85% |
| TSLA250919C00320000 | 2024-05-02 2:10PM EDT | 2025-09-19 | 15.92 | 10.85 | 11.35 | 0.00 | - | 11 | 409 | 53.44% |
| TSLA251219C00320000 | 2024-05-10 3:08PM EDT | 2025-12-19 | 14.90 | 14.40 | 15.00 | -1.10 | -6.88% | 4 | 1,415 | 54.34% |
| TSLA260116C00320000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 16.03 | 15.55 | 16.20 | -2.22 | -12.16% | 12 | 1,894 | 54.67% |
| TSLA260618C00320000 | 2024-05-10 2:45PM EDT | 2026-06-18 | 22.10 | 20.75 | 23.15 | -1.47 | -6.24% | 4 | 1,292 | 55.87% |
| TSLA261218C00320000 | 2024-05-10 10:52AM EDT | 2026-12-18 | 29.11 | 27.45 | 29.00 | -1.59 | -5.18% | 4 | 791 | 56.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 151.90 | 150.80 | 152.10 | +3.75 | +2.53% | 1,030 | 301 | 92.19% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 150.90 | 151.95 | 0.00 | - | 15 | 0 | 58.15% |
| TSLA240920P00320000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 148.00 | 150.85 | 153.40 | 0.00 | - | 20 | 10 | 52.69% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 150.85 | 151.95 | 0.00 | - | 20 | 0 | 45.56% |
| TSLA241115P00320000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 135.80 | 150.85 | 153.25 | 0.00 | - | 1 | 0 | 53.28% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00320000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 146.05 | 150.80 | 153.40 | 0.00 | - | 61 | 1 | 46.99% |
| TSLA250321P00320000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 146.20 | 150.15 | 152.40 | 0.00 | - | 2 | 2 | 36.57% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 150.35 | 153.50 | 0.00 | - | 12 | 12 | 37.49% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 150.30 | 154.10 | 0.00 | - | 2 | 126 | 35.87% |
| TSLA251219P00320000 | 2024-04-30 10:03AM EDT | 2025-12-19 | 138.50 | 151.65 | 154.60 | 0.00 | - | 10 | 1,203 | 34.34% |
| TSLA260116P00320000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 153.00 | 152.00 | 154.80 | +8.95 | +6.21% | 12 | 487 | 34.05% |
| TSLA260618P00320000 | 2024-05-10 2:17PM EDT | 2026-06-18 | 154.75 | 152.40 | 156.25 | +3.25 | +2.15% | 2 | 179 | 33.39% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 149.00 | 152.70 | 160.00 | 0.00 | - | 4 | 38 | 35.46% |
© 2024 Yahoo. All rights reserved.