Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00195000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 3,711 | 15,804 | 53.71% |
| TSLA240524C00195000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.37 | -0.20 | -35.71% | 1,566 | 2,102 | 46.29% |
| TSLA240531C00195000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.65 | 0.63 | 0.65 | -0.36 | -35.64% | 1,544 | 4,145 | 42.87% |
| TSLA240607C00195000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.08 | 1.05 | 1.13 | -0.58 | -34.94% | 1,647 | 1,338 | 42.87% |
| TSLA240614C00195000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 1.72 | 1.63 | 1.75 | -0.65 | -27.43% | 682 | 882 | 43.73% |
| TSLA240621C00195000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.17 | 2.11 | 2.17 | -0.76 | -25.94% | 733 | 8,338 | 42.87% |
| TSLA240628C00195000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 2.73 | 2.50 | 2.98 | -0.82 | -23.10% | 88 | 15 | 44.51% |
| TSLA240719C00195000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 4.90 | 4.85 | 5.00 | -1.23 | -20.07% | 463 | 5,035 | 46.09% |
| TSLA240816C00195000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 8.17 | 8.10 | 8.20 | -1.52 | -15.69% | 91 | 4,566 | 49.52% |
| TSLA240920C00195000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 10.80 | 10.45 | 10.60 | -1.50 | -12.20% | 54 | 3,800 | 48.90% |
| TSLA241018C00195000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 12.86 | 12.70 | 12.90 | -2.14 | -14.27% | 23 | 782 | 49.85% |
| TSLA241115C00195000 | 2024-05-10 11:44AM EDT | 2024-11-15 | 16.05 | 15.45 | 15.65 | -1.55 | -8.81% | 6 | 2,792 | 51.65% |
| TSLA241220C00195000 | 2024-05-10 3:31PM EDT | 2024-12-20 | 18.00 | 17.50 | 17.90 | -1.75 | -8.86% | 5 | 1,410 | 51.60% |
| TSLA250117C00195000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 19.46 | 19.15 | 19.65 | -2.01 | -9.36% | 47 | 4,854 | 51.72% |
| TSLA250321C00195000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 23.55 | 22.25 | 24.65 | -2.15 | -8.37% | 29 | 897 | 52.77% |
| TSLA250620C00195000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 28.88 | 28.60 | 30.05 | -2.50 | -7.97% | 6 | 3,012 | 54.77% |
| TSLA250919C00195000 | 2024-05-10 10:53AM EDT | 2025-09-19 | 33.88 | 33.35 | 35.15 | -3.07 | -8.31% | 2 | 237 | 55.80% |
| TSLA251219C00195000 | 2024-05-10 9:58AM EDT | 2025-12-19 | 40.80 | 37.30 | 39.90 | -0.20 | -0.49% | 101 | 1,436 | 56.44% |
| TSLA260116C00195000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 40.00 | 38.60 | 41.25 | -2.30 | -5.44% | 6 | 1,082 | 56.68% |
| TSLA260618C00195000 | 2024-05-10 11:27AM EDT | 2026-06-18 | 47.38 | 46.40 | 47.95 | -3.97 | -7.73% | 3 | 1,058 | 58.33% |
| TSLA261218C00195000 | 2024-05-10 3:46PM EDT | 2026-12-18 | 54.25 | 52.40 | 55.55 | -2.00 | -3.56% | 9 | 278 | 58.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00195000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 26.13 | 25.70 | 27.20 | +2.68 | +11.43% | 216 | 8,379 | 74.80% |
| TSLA240524P00195000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 26.43 | 25.85 | 27.20 | +2.96 | +12.61% | 17 | 435 | 52.91% |
| TSLA240531P00195000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 26.76 | 25.95 | 27.50 | +2.95 | +12.39% | 18 | 899 | 47.49% |
| TSLA240607P00195000 | 2024-05-10 2:47PM EDT | 2024-06-07 | 27.00 | 26.40 | 27.70 | +2.75 | +11.34% | 8 | 175 | 43.31% |
| TSLA240614P00195000 | 2024-05-10 11:34AM EDT | 2024-06-14 | 27.33 | 26.80 | 27.90 | +2.89 | +11.82% | 10 | 5 | 40.55% |
| TSLA240621P00195000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 27.35 | 27.15 | 28.25 | +2.14 | +8.49% | 150 | 9,765 | 39.72% |
| TSLA240719P00195000 | 2024-05-10 1:55PM EDT | 2024-07-19 | 29.40 | 28.25 | 31.10 | +1.96 | +7.14% | 27 | 2,312 | 44.31% |
| TSLA240816P00195000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 32.36 | 31.75 | 32.45 | +2.65 | +8.92% | 4 | 1,500 | 42.12% |
| TSLA240920P00195000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 33.50 | 33.35 | 34.05 | +2.40 | +7.72% | 9 | 5,132 | 40.66% |
| TSLA241018P00195000 | 2024-05-09 2:46PM EDT | 2024-10-18 | 33.53 | 34.90 | 36.40 | 0.00 | - | 85 | 182 | 42.72% |
| TSLA241115P00195000 | 2024-05-08 9:33AM EDT | 2024-11-15 | 37.10 | 36.85 | 38.45 | 0.00 | - | 2 | 714 | 43.92% |
| TSLA241220P00195000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 38.05 | 38.10 | 39.70 | +1.17 | +3.17% | 3 | 1,332 | 42.82% |
| TSLA250117P00195000 | 2024-05-08 12:30PM EDT | 2025-01-17 | 37.30 | 39.25 | 39.85 | 0.00 | - | 12 | 3,839 | 40.65% |
| TSLA250321P00195000 | 2024-05-10 12:18PM EDT | 2025-03-21 | 41.92 | 41.80 | 43.25 | +2.07 | +5.19% | 10 | 333 | 41.94% |
| TSLA250620P00195000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 45.22 | 45.15 | 46.30 | +1.97 | +4.55% | 2 | 2,000 | 41.30% |
| TSLA250919P00195000 | 2024-05-09 12:27PM EDT | 2025-09-19 | 46.60 | 47.95 | 49.75 | 0.00 | - | 4 | 1,547 | 41.75% |
| TSLA251219P00195000 | 2024-05-06 1:04PM EDT | 2025-12-19 | 46.40 | 49.80 | 52.35 | 0.00 | - | 1 | 2,390 | 41.44% |
| TSLA260116P00195000 | 2024-05-08 9:46AM EDT | 2026-01-16 | 51.97 | 51.50 | 52.35 | +1.10 | +2.16% | 2 | 772 | 40.49% |
| TSLA260618P00195000 | 2024-05-07 3:15PM EDT | 2026-06-18 | 53.00 | 54.45 | 57.05 | 0.00 | - | 13 | 1,128 | 41.06% |
| TSLA261218P00195000 | 2024-05-07 3:10PM EDT | 2026-12-18 | 57.05 | 58.20 | 61.10 | 0.00 | - | 1 | 130 | 40.65% |
© 2024 Yahoo. All rights reserved.