Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00080000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 90.22 | 86.85 | 89.85 | 0.00 | - | 21 | 24 | 211.72% |
| TSLA240517C00080000 | 2024-04-26 10:02AM EDT | 2024-05-17 | 87.90 | 87.80 | 89.35 | -5.26 | -5.65% | 14 | 10 | 149.41% |
| TSLA240524C00080000 | 2024-04-23 3:39PM EDT | 2024-05-24 | 65.51 | 88.05 | 89.30 | 0.00 | - | 1 | 151 | 135.55% |
| TSLA240621C00080000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 83.00 | 87.55 | 90.60 | 0.00 | - | 2 | 142 | 108.50% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 88.00 | 91.10 | 0.00 | - | 1 | 56 | 97.36% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 88.35 | 91.95 | 0.00 | - | 8 | 9 | 92.02% |
| TSLA240920C00080000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 90.85 | 89.15 | 92.55 | +1.85 | +2.08% | 1 | 74 | 86.90% |
| TSLA241018C00080000 | 2024-04-22 10:55AM EDT | 2024-10-18 | 64.89 | 89.75 | 93.25 | 0.00 | - | 5 | 16 | 84.62% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 90.40 | 94.15 | +23.52 | +33.47% | 1 | 2 | 83.57% |
| TSLA241220C00080000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 69.01 | 91.35 | 94.70 | 0.00 | - | 2 | 21 | 81.32% |
| TSLA250117C00080000 | 2024-04-25 2:01PM EDT | 2025-01-17 | 91.90 | 92.00 | 95.45 | 0.00 | - | 5 | 1,147 | 80.38% |
| TSLA250321C00080000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 96.65 | 93.40 | 96.95 | 0.00 | - | 8 | 215 | 78.32% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 2025-06-20 | 99.50 | 95.55 | 98.00 | +24.02 | +31.82% | 2 | 847 | 74.84% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 96.90 | 101.70 | 0.00 | - | 5 | 33 | 75.26% |
| TSLA251219C00080000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 77.40 | 99.95 | 103.40 | 0.00 | - | 2 | 540 | 75.47% |
| TSLA260116C00080000 | 2024-04-25 10:02AM EDT | 2026-01-16 | 96.95 | 100.50 | 103.90 | 0.00 | - | 3 | 1,847 | 75.07% |
| TSLA260618C00080000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 100.00 | 103.45 | 107.00 | 0.00 | - | 1 | 739 | 73.95% |
| TSLA261218C00080000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 110.75 | 106.00 | 110.50 | -0.25 | -0.23% | 8 | 124 | 72.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00080000 | 2024-04-26 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,835 | 168.75% |
| TSLA240510P00080000 | 2024-04-26 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 181 | 118.75% |
| TSLA240517P00080000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 5,960 | 106.25% |
| TSLA240524P00080000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 28 | 188 | 98.44% |
| TSLA240531P00080000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 1 | 38 | 87.89% |
| TSLA240621P00080000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 37 | 11,121 | 78.91% |
| TSLA240719P00080000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 266 | 2,157 | 71.97% |
| TSLA240816P00080000 | 2024-04-26 3:01PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.45 | -0.12 | -21.43% | 42 | 889 | 69.29% |
| TSLA240920P00080000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 0.69 | 0.66 | 0.69 | 0.00 | - | 104 | 33,031 | 65.14% |
| TSLA241018P00080000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 0.98 | 0.91 | 0.95 | +0.03 | +3.16% | 391 | 5,790 | 63.43% |
| TSLA241115P00080000 | 2024-04-26 3:09PM EDT | 2024-11-15 | 1.34 | 1.29 | 1.35 | +0.02 | +1.52% | 3 | 585 | 63.28% |
| TSLA241220P00080000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 1.69 | 1.62 | 1.69 | +0.01 | +0.60% | 417 | 1,846 | 61.45% |
| TSLA250117P00080000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 2.02 | 1.91 | 2.03 | -0.08 | -3.81% | 44 | 18,182 | 60.55% |
| TSLA250321P00080000 | 2024-04-26 9:36AM EDT | 2025-03-21 | 2.72 | 2.63 | 2.78 | 0.00 | - | 30 | 709 | 58.95% |
| TSLA250620P00080000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 3.75 | 3.70 | 3.90 | -0.07 | -1.83% | 4 | 1,849 | 57.32% |
| TSLA250919P00080000 | 2024-04-26 9:33AM EDT | 2025-09-19 | 4.84 | 4.60 | 4.95 | -0.21 | -4.16% | 100 | 548 | 55.67% |
| TSLA251219P00080000 | 2024-04-26 2:48PM EDT | 2025-12-19 | 6.00 | 5.60 | 6.15 | -0.18 | -2.91% | 2 | 2,055 | 54.85% |
| TSLA260116P00080000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 6.01 | 5.80 | 6.30 | -0.31 | -4.91% | 6 | 914 | 54.15% |
| TSLA260618P00080000 | 2024-04-26 3:26PM EDT | 2026-06-18 | 7.87 | 7.20 | 7.90 | -0.13 | -1.63% | 37 | 871 | 52.50% |
| TSLA261218P00080000 | 2024-04-26 2:11PM EDT | 2026-12-18 | 9.46 | 8.70 | 9.70 | +0.06 | +0.64% | 25 | 575 | 50.93% |
© 2024 Yahoo. All rights reserved.