Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00190000 | 2024-05-07 10:57AM EDT | 2024-05-10 | 0.57 | 0.57 | 0.58 | -1.32 | -69.84% | 31,940 | 28,554 | 45.56% |
| TSLA240517C00190000 | 2024-05-07 10:57AM EDT | 2024-05-17 | 2.09 | 2.08 | 2.10 | -1.80 | -46.15% | 6,499 | 17,928 | 44.80% |
| TSLA240524C00190000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 3.35 | 3.35 | 3.45 | -2.15 | -38.39% | 1,444 | 2,454 | 44.93% |
| TSLA240531C00190000 | 2024-05-07 10:57AM EDT | 2024-05-31 | 4.40 | 4.35 | 4.40 | -2.13 | -32.62% | 16,879 | 17,143 | 43.71% |
| TSLA240607C00190000 | 2024-05-07 10:53AM EDT | 2024-06-07 | 5.47 | 5.45 | 5.60 | -2.35 | -30.05% | 255 | 1,158 | 44.68% |
| TSLA240614C00190000 | 2024-05-07 10:57AM EDT | 2024-06-14 | 6.78 | 6.60 | 6.80 | -2.29 | -25.56% | 44 | 481 | 45.83% |
| TSLA240621C00190000 | 2024-05-07 10:56AM EDT | 2024-06-21 | 7.55 | 7.50 | 7.60 | -2.41 | -24.32% | 697 | 14,417 | 45.45% |
| TSLA240719C00190000 | 2024-05-07 10:54AM EDT | 2024-07-19 | 11.70 | 11.65 | 11.75 | -2.57 | -18.01% | 405 | 6,271 | 48.89% |
| TSLA240816C00190000 | 2024-05-07 10:52AM EDT | 2024-08-16 | 15.90 | 15.80 | 15.90 | -2.70 | -14.59% | 216 | 4,046 | 52.48% |
| TSLA240920C00190000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 18.50 | 18.85 | 19.00 | -3.10 | -14.35% | 39 | 4,613 | 52.27% |
| TSLA241018C00190000 | 2024-05-07 10:53AM EDT | 2024-10-18 | 21.40 | 21.35 | 21.55 | -2.80 | -11.57% | 10 | 2,811 | 52.86% |
| TSLA241115C00190000 | 2024-05-07 10:00AM EDT | 2024-11-15 | 23.90 | 24.45 | 24.65 | -3.95 | -14.18% | 6 | 1,770 | 54.81% |
| TSLA241220C00190000 | 2024-05-07 10:52AM EDT | 2024-12-20 | 26.80 | 26.80 | 27.05 | -3.00 | -10.07% | 162 | 4,165 | 54.63% |
| TSLA250117C00190000 | 2024-05-07 10:51AM EDT | 2025-01-17 | 28.70 | 28.70 | 28.90 | -3.05 | -9.61% | 42 | 10,891 | 54.68% |
| TSLA250321C00190000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 32.85 | 33.05 | 33.35 | -3.38 | -9.33% | 91 | 2,780 | 55.59% |
| TSLA250620C00190000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 38.53 | 38.70 | 39.05 | -3.07 | -7.38% | 64 | 7,291 | 56.62% |
| TSLA250919C00190000 | 2024-05-06 1:49PM EDT | 2025-09-19 | 47.60 | 43.50 | 44.25 | 0.00 | - | 9 | 460 | 57.32% |
| TSLA251219C00190000 | 2024-05-07 10:12AM EDT | 2025-12-19 | 48.50 | 48.75 | 49.15 | -3.90 | -7.44% | 2 | 3,102 | 58.50% |
| TSLA260116C00190000 | 2024-05-07 10:49AM EDT | 2026-01-16 | 50.05 | 50.10 | 50.55 | -3.95 | -7.31% | 1 | 1,662 | 58.70% |
| TSLA260618C00190000 | 2024-05-07 9:42AM EDT | 2026-06-18 | 58.20 | 57.25 | 57.60 | -1.70 | -2.84% | 4 | 3,474 | 59.77% |
| TSLA261218C00190000 | 2024-05-06 2:47PM EDT | 2026-12-18 | 64.32 | 64.35 | 65.20 | -3.88 | -5.69% | 1 | 583 | 60.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00190000 | 2024-05-07 10:56AM EDT | 2024-05-10 | 10.35 | 10.30 | 10.45 | +3.30 | +47.14% | 811 | 3,453 | 45.07% |
| TSLA240517P00190000 | 2024-05-07 10:38AM EDT | 2024-05-17 | 12.05 | 11.55 | 11.80 | +3.27 | +37.24% | 147 | 17,248 | 42.92% |
| TSLA240524P00190000 | 2024-05-07 10:41AM EDT | 2024-05-24 | 13.27 | 12.60 | 12.75 | +3.07 | +30.10% | 37 | 2,329 | 40.72% |
| TSLA240531P00190000 | 2024-05-07 10:45AM EDT | 2024-05-31 | 14.08 | 13.45 | 13.65 | +3.13 | +28.58% | 99 | 1,172 | 39.98% |
| TSLA240607P00190000 | 2024-05-07 10:30AM EDT | 2024-06-07 | 15.25 | 14.45 | 14.60 | +1.75 | +12.96% | 211 | 843 | 40.22% |
| TSLA240614P00190000 | 2024-05-07 10:26AM EDT | 2024-06-14 | 15.99 | 15.40 | 15.65 | +1.49 | +10.28% | 6 | 23 | 41.20% |
| TSLA240621P00190000 | 2024-05-07 10:51AM EDT | 2024-06-21 | 16.41 | 16.05 | 16.20 | +1.95 | +13.49% | 55 | 19,964 | 40.20% |
| TSLA240719P00190000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 20.50 | 19.45 | 19.55 | +3.10 | +17.82% | 15 | 4,828 | 42.37% |
| TSLA240816P00190000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 22.95 | 22.90 | 23.05 | +1.94 | +9.23% | 116 | 4,132 | 45.40% |
| TSLA240920P00190000 | 2024-05-07 10:52AM EDT | 2024-09-20 | 25.20 | 25.00 | 25.10 | +2.13 | +9.23% | 55 | 5,736 | 43.85% |
| TSLA241018P00190000 | 2024-05-07 9:40AM EDT | 2024-10-18 | 26.90 | 26.70 | 26.95 | +1.89 | +7.56% | 80 | 1,201 | 43.79% |
| TSLA241115P00190000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 29.70 | 29.05 | 29.30 | 0.00 | - | 2 | 3,043 | 44.99% |
| TSLA241220P00190000 | 2024-05-07 10:04AM EDT | 2024-12-20 | 31.45 | 30.60 | 30.90 | +2.43 | +8.37% | 7 | 3,140 | 44.21% |
| TSLA250117P00190000 | 2024-05-07 10:37AM EDT | 2025-01-17 | 32.53 | 31.80 | 32.00 | +2.48 | +8.25% | 15 | 16,774 | 43.55% |
| TSLA250321P00190000 | 2024-05-06 1:09PM EDT | 2025-03-21 | 33.58 | 34.70 | 34.95 | 0.00 | - | 5 | 2,024 | 43.42% |
| TSLA250620P00190000 | 2024-05-07 10:55AM EDT | 2025-06-20 | 38.47 | 38.30 | 38.50 | +1.27 | +3.41% | 3 | 5,181 | 42.98% |
| TSLA250919P00190000 | 2024-05-06 1:49PM EDT | 2025-09-19 | 39.95 | 41.40 | 41.75 | 0.00 | - | 2 | 1,652 | 42.78% |
| TSLA251219P00190000 | 2024-05-06 3:42PM EDT | 2025-12-19 | 43.25 | 44.40 | 44.75 | 0.00 | - | 26 | 1,758 | 42.68% |
| TSLA260116P00190000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 43.95 | 45.15 | 45.65 | 0.00 | - | 3 | 1,760 | 42.68% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 2026-06-18 | 48.92 | 49.35 | 49.75 | 0.00 | - | 15 | 2,608 | 42.23% |
| TSLA261218P00190000 | 2024-05-06 3:52PM EDT | 2026-12-18 | 52.56 | 53.40 | 54.10 | 0.00 | - | 3 | 193 | 41.83% |
© 2024 Yahoo. All rights reserved.