Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00215000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,149 | 12,065 | 71.88% |
| TSLA240524C00215000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 680 | 1,820 | 58.20% |
| TSLA240531C00215000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 476 | 1,250 | 50.98% |
| TSLA240607C00215000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.33 | 0.32 | 0.35 | -0.11 | -25.00% | 292 | 745 | 48.49% |
| TSLA240614C00215000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 0.53 | 0.51 | 0.57 | -0.18 | -25.35% | 39 | 275 | 47.56% |
| TSLA240621C00215000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.72 | 0.70 | 0.74 | -0.24 | -25.00% | 711 | 5,528 | 45.85% |
| TSLA240719C00215000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.25 | 2.15 | 2.23 | -0.52 | -18.77% | 418 | 3,460 | 46.83% |
| TSLA240816C00215000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 4.60 | 4.35 | 4.40 | -0.75 | -14.02% | 140 | 3,123 | 49.34% |
| TSLA240920C00215000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.30 | -1.20 | -16.00% | 51 | 2,695 | 48.57% |
| TSLA241018C00215000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 8.16 | 8.00 | 8.20 | -1.69 | -17.16% | 62 | 1,014 | 49.34% |
| TSLA241115C00215000 | 2024-05-09 12:02PM EDT | 2024-11-15 | 11.84 | 10.45 | 10.65 | -0.61 | -4.90% | 4 | 757 | 51.12% |
| TSLA241220C00215000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 12.43 | 12.30 | 12.50 | -1.62 | -11.53% | 22 | 1,215 | 50.84% |
| TSLA250117C00215000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 14.20 | 13.90 | 14.15 | -2.10 | -12.88% | 37 | 3,791 | 51.07% |
| TSLA250321C00215000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 18.26 | 17.70 | 18.00 | -1.39 | -7.07% | 9 | 554 | 52.11% |
| TSLA250620C00215000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 23.35 | 21.85 | 24.25 | -1.95 | -7.71% | 2 | 1,440 | 53.39% |
| TSLA250919C00215000 | 2024-05-10 3:29PM EDT | 2025-09-19 | 28.14 | 27.60 | 29.10 | -7.46 | -20.96% | 1 | 631 | 55.05% |
| TSLA261218C00215000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 48.50 | 46.75 | 49.90 | -2.10 | -4.15% | 17 | 81 | 58.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00215000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 46.40 | 45.55 | 47.05 | +4.35 | +10.34% | 1,179 | 370 | 104.49% |
| TSLA240524P00215000 | 2024-05-09 10:55AM EDT | 2024-05-24 | 41.70 | 45.55 | 47.10 | 0.00 | - | 45 | 1 | 75.24% |
| TSLA240531P00215000 | 2024-05-08 12:21PM EDT | 2024-05-31 | 40.30 | 45.60 | 47.10 | 0.00 | - | 2 | 11 | 61.43% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 42.35 | 45.70 | 47.00 | 0.00 | - | 1 | 6 | 51.25% |
| TSLA240621P00215000 | 2024-05-10 1:26PM EDT | 2024-06-21 | 46.40 | 45.90 | 47.15 | +4.18 | +9.90% | 31 | 2,292 | 44.21% |
| TSLA240719P00215000 | 2024-05-09 11:34AM EDT | 2024-07-19 | 43.58 | 46.65 | 47.70 | 0.00 | - | 5 | 2,493 | 39.47% |
| TSLA240816P00215000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 48.40 | 48.10 | 48.95 | +4.40 | +10.00% | 2 | 2,656 | 40.56% |
| TSLA240920P00215000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 49.90 | 49.10 | 50.00 | +4.40 | +9.67% | 5 | 6,238 | 39.03% |
| TSLA241018P00215000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 44.91 | 50.25 | 52.50 | 0.00 | - | 1 | 39 | 43.23% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 44.90 | 51.80 | 54.00 | 0.00 | - | 5 | 137 | 43.76% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 52.85 | 54.95 | 0.00 | - | 20 | 246 | 42.35% |
| TSLA250117P00215000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 52.14 | 53.70 | 54.65 | 0.00 | - | 3 | 98 | 39.30% |
| TSLA250321P00215000 | 2024-05-10 3:05PM EDT | 2025-03-21 | 56.27 | 54.95 | 57.10 | +3.02 | +5.67% | 6 | 285 | 39.67% |
| TSLA250620P00215000 | 2024-05-10 12:39PM EDT | 2025-06-20 | 59.60 | 57.95 | 60.55 | +5.28 | +9.72% | 11 | 1,704 | 40.26% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 61.45 | 63.60 | 0.00 | - | 1 | 604 | 40.49% |
| TSLA261218P00215000 | 2024-05-07 10:28AM EDT | 2026-12-18 | 69.36 | 71.30 | 74.40 | 0.00 | - | 7 | 50 | 39.38% |
© 2024 Yahoo. All rights reserved.