Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00210000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 6,270 | 11,767 | 58.11% |
| TSLA240517C00210000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.52 | -0.05 | -8.93% | 4,218 | 12,455 | 50.88% |
| TSLA240524C00210000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.03 | 1.01 | 1.06 | -0.09 | -8.04% | 615 | 1,416 | 49.17% |
| TSLA240531C00210000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.52 | 1.47 | 1.56 | -0.11 | -6.75% | 364 | 1,158 | 47.24% |
| TSLA240607C00210000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.18 | 2.10 | 2.22 | -0.08 | -3.54% | 306 | 977 | 47.12% |
| TSLA240621C00210000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.51 | 3.45 | 3.60 | -0.07 | -1.96% | 1,421 | 18,858 | 47.28% |
| TSLA240719C00210000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 6.80 | 6.70 | 6.80 | +0.03 | +0.44% | 611 | 5,977 | 49.55% |
| TSLA240816C00210000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 10.45 | 10.35 | 10.50 | +0.08 | +0.77% | 335 | 2,451 | 52.79% |
| TSLA240920C00210000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 13.45 | 13.05 | 13.15 | +0.30 | +2.28% | 197 | 5,482 | 52.02% |
| TSLA241018C00210000 | 2024-05-03 12:36PM EDT | 2024-10-18 | 15.15 | 15.45 | 15.65 | -0.56 | -3.56% | 40 | 1,361 | 52.65% |
| TSLA241115C00210000 | 2024-05-03 3:29PM EDT | 2024-11-15 | 18.64 | 18.30 | 18.60 | +0.14 | +0.76% | 189 | 2,806 | 54.33% |
| TSLA241220C00210000 | 2024-05-03 2:34PM EDT | 2024-12-20 | 20.90 | 20.55 | 20.85 | +0.15 | +0.72% | 14 | 2,293 | 53.99% |
| TSLA250117C00210000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 22.57 | 22.45 | 22.75 | +0.17 | +0.76% | 18 | 11,130 | 54.12% |
| TSLA250321C00210000 | 2024-05-03 10:08AM EDT | 2025-03-21 | 28.27 | 26.80 | 27.15 | +0.92 | +3.36% | 1 | 2,248 | 54.99% |
| TSLA250620C00210000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 32.80 | 32.55 | 32.85 | +0.60 | +1.86% | 18 | 1,629 | 55.99% |
| TSLA250919C00210000 | 2024-05-02 10:34AM EDT | 2025-09-19 | 38.34 | 37.30 | 38.50 | +1.67 | +4.55% | 3 | 433 | 56.82% |
| TSLA251219C00210000 | 2024-05-03 2:51PM EDT | 2025-12-19 | 43.13 | 42.60 | 43.35 | +0.13 | +0.30% | 13 | 3,938 | 57.84% |
| TSLA260116C00210000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 44.40 | 43.90 | 44.70 | +0.30 | +0.68% | 8 | 1,767 | 57.95% |
| TSLA260618C00210000 | 2024-05-03 2:14PM EDT | 2026-06-18 | 52.15 | 51.45 | 52.10 | +1.05 | +2.05% | 6 | 3,665 | 59.19% |
| TSLA261218C00210000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 59.61 | 58.80 | 60.05 | +2.00 | +3.47% | 2 | 428 | 60.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00210000 | 2024-05-03 2:04PM EDT | 2024-05-10 | 29.03 | 28.20 | 29.70 | -0.37 | -1.26% | 10 | 355 | 58.79% |
| TSLA240517P00210000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 28.80 | 28.65 | 29.50 | -1.43 | -4.73% | 51 | 2,259 | 54.69% |
| TSLA240524P00210000 | 2024-05-03 2:04PM EDT | 2024-05-24 | 29.51 | 28.95 | 29.75 | -1.79 | -5.72% | 1 | 232 | 47.63% |
| TSLA240531P00210000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 29.85 | 29.50 | 30.10 | -1.00 | -3.24% | 12 | 69 | 44.70% |
| TSLA240607P00210000 | 2024-05-03 10:55AM EDT | 2024-06-07 | 31.07 | 29.80 | 30.60 | -0.48 | -1.52% | 1 | 7 | 43.95% |
| TSLA240621P00210000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 31.50 | 30.85 | 31.50 | -0.90 | -2.78% | 31 | 13,801 | 42.41% |
| TSLA240719P00210000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 33.50 | 33.10 | 33.75 | -0.60 | -1.76% | 2 | 4,555 | 42.83% |
| TSLA240816P00210000 | 2024-05-03 12:27PM EDT | 2024-08-16 | 37.00 | 35.95 | 36.85 | +0.10 | +0.27% | 17 | 1,306 | 46.03% |
| TSLA240920P00210000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 38.35 | 37.75 | 38.30 | +2.35 | +6.53% | 1 | 7,112 | 43.41% |
| TSLA241018P00210000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 41.40 | 39.45 | 39.95 | -1.60 | -3.72% | 3 | 305 | 43.24% |
| TSLA241115P00210000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 41.75 | 41.50 | 42.15 | +0.12 | +0.29% | 4 | 741 | 44.41% |
| TSLA241220P00210000 | 2024-05-02 12:34PM EDT | 2024-12-20 | 44.82 | 42.90 | 43.45 | 0.00 | - | 6 | 2,205 | 43.25% |
| TSLA250117P00210000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 43.89 | 44.10 | 44.55 | -0.71 | -1.59% | 2 | 14,028 | 42.70% |
| TSLA250321P00210000 | 2024-04-30 2:06PM EDT | 2025-03-21 | 46.03 | 46.85 | 47.35 | 0.00 | - | 1 | 782 | 42.50% |
| TSLA250620P00210000 | 2024-05-03 10:09AM EDT | 2025-06-20 | 50.20 | 50.35 | 50.90 | -1.80 | -3.46% | 6 | 2,468 | 42.19% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 2025-09-19 | 50.10 | 53.40 | 54.25 | 0.00 | - | 34 | 692 | 42.15% |
| TSLA251219P00210000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 56.96 | 56.45 | 57.00 | +0.04 | +0.07% | 35 | 3,201 | 41.77% |
| TSLA260116P00210000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 55.75 | 57.20 | 57.80 | 0.00 | - | 10 | 1,123 | 41.67% |
| TSLA260618P00210000 | 2024-05-03 2:27PM EDT | 2026-06-18 | 61.77 | 61.45 | 62.00 | -0.38 | -0.61% | 4 | 803 | 41.33% |
| TSLA261218P00210000 | 2024-05-03 3:00PM EDT | 2026-12-18 | 66.00 | 65.45 | 66.45 | +0.49 | +0.75% | 1 | 164 | 40.99% |
© 2024 Yahoo. All rights reserved.