Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.91 | 1.88 | 1.93 | -1.29 | -40.31% | 39,946 | 9,614 | 47.61% |
| TSLA240510C00175000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.51 | 3.45 | 3.55 | -1.21 | -25.64% | 4,684 | 4,163 | 47.36% |
| TSLA240517C00175000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 4.90 | 4.80 | 4.90 | -1.25 | -20.33% | 6,320 | 40,923 | 47.52% |
| TSLA240524C00175000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 6.05 | 5.95 | 6.10 | -1.22 | -16.78% | 3,451 | 0 | 47.82% |
| TSLA240531C00175000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 7.00 | 6.55 | 7.10 | -1.15 | -14.11% | 765 | 1,326 | 47.69% |
| TSLA240621C00175000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 9.70 | 9.55 | 9.70 | -1.10 | -10.19% | 934 | 9,041 | 47.71% |
| TSLA240719C00175000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 13.40 | 13.25 | 13.40 | -1.08 | -7.46% | 1,033 | 7,927 | 50.24% |
| TSLA240816C00175000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 17.07 | 16.95 | 17.15 | -1.03 | -5.69% | 1,484 | 2,329 | 53.52% |
| TSLA240920C00175000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 19.85 | 19.70 | 19.90 | -1.10 | -5.25% | 553 | 4,615 | 53.18% |
| TSLA241018C00175000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 22.20 | 21.90 | 22.55 | -1.30 | -5.53% | 34 | 0 | 53.96% |
| TSLA241115C00175000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 25.05 | 24.70 | 25.35 | -0.48 | -1.88% | 62 | 2,449 | 55.73% |
| TSLA241220C00175000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 26.50 | 26.35 | 27.45 | -1.80 | -6.36% | 244 | 3,388 | 54.95% |
| TSLA250117C00175000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 29.10 | 28.70 | 29.40 | -1.05 | -3.48% | 291 | 45,884 | 55.77% |
| TSLA250321C00175000 | 2024-04-26 2:10PM EDT | 2025-03-21 | 33.47 | 32.60 | 33.40 | -0.40 | -1.18% | 105 | 1,021 | 56.43% |
| TSLA250620C00175000 | 2024-04-26 3:09PM EDT | 2025-06-20 | 38.10 | 37.80 | 38.40 | -0.64 | -1.65% | 27 | 2,162 | 57.20% |
| TSLA250919C00175000 | 2024-04-26 2:21PM EDT | 2025-09-19 | 43.35 | 42.65 | 43.65 | -0.91 | -2.06% | 5 | 201 | 58.44% |
| TSLA251219C00175000 | 2024-04-26 2:35PM EDT | 2025-12-19 | 47.20 | 46.85 | 48.20 | +2.10 | +4.66% | 20 | 849 | 59.16% |
| TSLA260116C00175000 | 2024-04-26 12:43PM EDT | 2026-01-16 | 50.97 | 48.20 | 49.50 | +2.68 | +5.55% | 8 | 1,057 | 59.42% |
| TSLA260618C00175000 | 2024-04-26 3:14PM EDT | 2026-06-18 | 54.65 | 54.25 | 56.70 | -1.25 | -2.24% | 34 | 1,699 | 60.52% |
| TSLA261218C00175000 | 2024-04-26 3:52PM EDT | 2026-12-18 | 62.25 | 60.70 | 63.70 | -1.75 | -2.73% | 48 | 447 | 61.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00175000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 8.35 | 8.30 | 8.60 | +0.55 | +7.05% | 4,436 | 2,023 | 47.12% |
| TSLA240510P00175000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 9.73 | 9.80 | 10.00 | +0.73 | +8.11% | 558 | 798 | 45.24% |
| TSLA240517P00175000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 10.90 | 11.00 | 11.15 | +0.55 | +5.31% | 1,434 | 17,155 | 44.53% |
| TSLA240524P00175000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 12.20 | 11.95 | 12.15 | +0.82 | +7.21% | 50 | 0 | 44.18% |
| TSLA240531P00175000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 13.39 | 12.35 | 13.15 | +1.26 | +10.39% | 75 | 141 | 44.46% |
| TSLA240621P00175000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 14.92 | 14.85 | 15.10 | +0.70 | +4.92% | 383 | 14,179 | 42.69% |
| TSLA240719P00175000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 18.20 | 17.85 | 18.00 | +0.60 | +3.41% | 341 | 8,029 | 43.92% |
| TSLA240816P00175000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 20.80 | 20.80 | 20.95 | +0.35 | +1.71% | 132 | 4,606 | 45.98% |
| TSLA240920P00175000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 22.83 | 22.70 | 22.90 | -0.47 | -2.02% | 195 | 9,369 | 44.71% |
| TSLA241018P00175000 | 2024-04-26 3:26PM EDT | 2024-10-18 | 24.89 | 24.15 | 25.35 | -2.01 | -7.47% | 49 | 1,913 | 46.26% |
| TSLA241115P00175000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 26.05 | 26.50 | 26.75 | -1.00 | -3.70% | 30 | 1,699 | 45.75% |
| TSLA241220P00175000 | 2024-04-26 2:21PM EDT | 2024-12-20 | 28.00 | 27.85 | 28.15 | +0.58 | +2.12% | 30 | 5,005 | 44.84% |
| TSLA250117P00175000 | 2024-04-26 2:26PM EDT | 2025-01-17 | 29.50 | 28.95 | 29.35 | +0.66 | +2.29% | 42 | 26,114 | 44.52% |
| TSLA250321P00175000 | 2024-04-26 1:11PM EDT | 2025-03-21 | 30.45 | 31.55 | 31.90 | -0.55 | -1.77% | 4 | 3,292 | 44.05% |
| TSLA250620P00175000 | 2024-04-26 2:55PM EDT | 2025-06-20 | 35.76 | 34.75 | 35.20 | +1.41 | +4.10% | 77 | 3,438 | 43.62% |
| TSLA250919P00175000 | 2024-04-26 2:12PM EDT | 2025-09-19 | 37.60 | 37.55 | 38.20 | +0.12 | +0.32% | 12 | 346 | 43.38% |
| TSLA251219P00175000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 40.35 | 40.15 | 41.00 | 0.00 | - | 14 | 2,984 | 43.27% |
| TSLA260116P00175000 | 2024-04-26 1:44PM EDT | 2026-01-16 | 40.65 | 40.85 | 41.75 | -1.75 | -4.13% | 2 | 5,601 | 43.17% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 46.96 | 43.90 | 46.20 | 0.00 | - | 2 | 1,069 | 43.38% |
| TSLA261218P00175000 | 2024-04-26 9:59AM EDT | 2026-12-18 | 48.75 | 47.40 | 50.10 | +0.73 | +1.52% | 1 | 1,312 | 42.77% |
© 2024 Yahoo. All rights reserved.