Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00135000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 35.00 | 32.50 | 34.25 | -2.04 | -5.51% | 1 | 1,176 | 111.18% |
| TSLA240524C00135000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 37.82 | 33.20 | 34.95 | -2.08 | -5.21% | 1 | 88 | 74.12% |
| TSLA240531C00135000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 34.40 | 33.40 | 35.05 | -10.89 | -24.05% | 4 | 68 | 63.67% |
| TSLA240607C00135000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 49.00 | 33.80 | 35.20 | 0.00 | - | 1 | 4 | 59.52% |
| TSLA240621C00135000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 39.44 | 34.65 | 35.85 | 0.00 | - | 1 | 250 | 56.59% |
| TSLA240719C00135000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 37.40 | 36.65 | 37.60 | -2.90 | -7.20% | 3 | 137 | 55.87% |
| TSLA240816C00135000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 39.80 | 39.10 | 39.95 | -3.85 | -8.82% | 12 | 339 | 58.05% |
| TSLA240920C00135000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 41.70 | 41.15 | 42.00 | -5.60 | -11.84% | 1 | 1,597 | 57.07% |
| TSLA241018C00135000 | 2024-05-10 1:57PM EDT | 2024-10-18 | 43.40 | 43.25 | 43.80 | -5.90 | -11.97% | 14 | 62 | 57.84% |
| TSLA241115C00135000 | 2024-05-10 2:35PM EDT | 2024-11-15 | 45.60 | 44.20 | 45.95 | -5.95 | -11.54% | 2 | 80 | 57.64% |
| TSLA241220C00135000 | 2024-05-08 11:38AM EDT | 2024-12-20 | 53.45 | 46.10 | 47.60 | 0.00 | - | 2 | 41 | 57.35% |
| TSLA250117C00135000 | 2024-05-10 1:05PM EDT | 2025-01-17 | 49.25 | 47.65 | 49.30 | -2.73 | -5.25% | 7 | 5,761 | 57.81% |
| TSLA250321C00135000 | 2024-05-09 12:33PM EDT | 2025-03-21 | 52.70 | 50.85 | 53.50 | -3.50 | -6.23% | 1 | 5,696 | 59.21% |
| TSLA250620C00135000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 56.85 | 55.40 | 57.85 | -13.15 | -18.79% | 3 | 3,024 | 60.01% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 2025-09-19 | 70.50 | 60.05 | 61.25 | 0.00 | - | 1 | 17 | 60.65% |
| TSLA251219C00135000 | 2024-05-10 2:42PM EDT | 2025-12-19 | 64.65 | 63.35 | 65.95 | -2.78 | -4.12% | 2 | 439 | 61.62% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 64.45 | 67.00 | 0.00 | - | 3 | 450 | 61.75% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 74.85 | 70.15 | 72.60 | 0.00 | - | 2 | 274 | 62.60% |
| TSLA261218C00135000 | 2024-05-10 10:37AM EDT | 2026-12-18 | 78.00 | 75.90 | 78.80 | -2.76 | -3.42% | 1 | 102 | 63.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00135000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1,852 | 9,103 | 69.14% |
| TSLA240524P00135000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 852 | 3,435 | 56.45% |
| TSLA240531P00135000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 175 | 2,201 | 50.39% |
| TSLA240607P00135000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.39 | 0.37 | 0.40 | +0.04 | +11.43% | 1,312 | 242 | 48.05% |
| TSLA240614P00135000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 0.65 | 0.59 | 0.65 | +0.09 | +16.07% | 39 | 99 | 47.66% |
| TSLA240621P00135000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.83 | +0.06 | +8.00% | 870 | 20,736 | 46.07% |
| TSLA240719P00135000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 2.12 | 2.07 | 2.19 | +0.15 | +7.61% | 213 | 5,309 | 46.77% |
| TSLA240816P00135000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 3.90 | 3.85 | 3.95 | +0.20 | +5.41% | 63 | 4,040 | 48.65% |
| TSLA240920P00135000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 5.17 | 5.15 | 5.25 | +0.17 | +3.40% | 69 | 3,664 | 46.86% |
| TSLA241018P00135000 | 2024-05-10 2:59PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.55 | +0.40 | +6.61% | 12 | 2,835 | 46.93% |
| TSLA241115P00135000 | 2024-05-10 1:41PM EDT | 2024-11-15 | 8.06 | 8.00 | 8.15 | +0.46 | +6.05% | 29 | 3,648 | 48.02% |
| TSLA241220P00135000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 9.20 | 9.10 | 9.30 | +0.43 | +4.90% | 55 | 3,079 | 47.12% |
| TSLA250117P00135000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 10.00 | 10.00 | 10.25 | +0.20 | +2.04% | 74 | 7,600 | 46.72% |
| TSLA250321P00135000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 12.42 | 12.15 | 12.45 | +0.65 | +5.52% | 5 | 10,326 | 46.44% |
| TSLA250620P00135000 | 2024-05-09 3:23PM EDT | 2025-06-20 | 14.70 | 14.95 | 15.30 | 0.00 | - | 3 | 2,223 | 46.09% |
| TSLA250919P00135000 | 2024-05-10 1:10PM EDT | 2025-09-19 | 17.90 | 17.35 | 17.85 | +1.01 | +5.98% | 350 | 1,613 | 45.79% |
| TSLA251219P00135000 | 2024-05-10 12:49PM EDT | 2025-12-19 | 20.40 | 19.85 | 20.40 | +0.80 | +4.08% | 25 | 2,332 | 45.86% |
| TSLA260116P00135000 | 2024-05-10 2:43PM EDT | 2026-01-16 | 20.88 | 20.45 | 21.10 | +0.98 | +4.92% | 4 | 2,715 | 45.81% |
| TSLA260618P00135000 | 2024-05-10 11:03AM EDT | 2026-06-18 | 24.35 | 22.95 | 25.15 | -0.07 | -0.29% | 400 | 1,174 | 46.19% |
| TSLA261218P00135000 | 2024-05-10 2:43PM EDT | 2026-12-18 | 27.85 | 27.10 | 28.55 | +0.94 | +3.49% | 2 | 1,235 | 45.43% |
© 2024 Yahoo. All rights reserved.