Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00220000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 8,153 | 17,403 | 89.45% |
| TSLA240510C00220000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | -0.19 | -54.29% | 4,383 | 11,657 | 59.77% |
| TSLA240517C00220000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | -0.38 | -47.50% | 3,757 | 24,838 | 54.35% |
| TSLA240524C00220000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.84 | 0.75 | 0.87 | -0.56 | -40.00% | 743 | 1,815 | 52.64% |
| TSLA240531C00220000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 1.23 | 1.15 | 1.24 | -0.59 | -32.42% | 1,292 | 1,756 | 50.88% |
| TSLA240607C00220000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 1.80 | 1.65 | 1.77 | -0.60 | -25.00% | 372 | 410 | 50.59% |
| TSLA240621C00220000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.66 | 2.60 | 2.71 | -0.84 | -24.00% | 3,378 | 11,619 | 49.71% |
| TSLA240719C00220000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 5.24 | 5.15 | 5.30 | -1.16 | -18.13% | 2,477 | 5,350 | 50.75% |
| TSLA240816C00220000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 8.50 | 8.30 | 8.55 | -1.30 | -13.27% | 2,830 | 11,538 | 53.66% |
| TSLA240920C00220000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 11.05 | 10.70 | 11.00 | -1.75 | -13.67% | 376 | 11,444 | 52.72% |
| TSLA241018C00220000 | 2024-05-01 3:37PM EDT | 2024-10-18 | 14.10 | 13.00 | 13.20 | -0.60 | -4.08% | 171 | 2,144 | 53.18% |
| TSLA241115C00220000 | 2024-05-01 3:47PM EDT | 2024-11-15 | 16.50 | 15.70 | 15.95 | -1.20 | -6.78% | 152 | 2,656 | 54.73% |
| TSLA241220C00220000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 19.90 | 17.75 | 18.05 | +0.10 | +0.51% | 60 | 2,734 | 54.21% |
| TSLA250117C00220000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 20.00 | 19.55 | 19.85 | -1.67 | -7.71% | 159 | 8,115 | 54.27% |
| TSLA250321C00220000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 26.20 | 23.65 | 24.05 | +0.15 | +0.58% | 34 | 1,635 | 54.94% |
| TSLA250620C00220000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 31.25 | 29.20 | 29.65 | -0.55 | -1.73% | 20 | 3,320 | 55.85% |
| TSLA250919C00220000 | 2024-05-01 3:52PM EDT | 2025-09-19 | 35.10 | 34.10 | 35.20 | -1.85 | -5.01% | 2 | 783 | 56.77% |
| TSLA251219C00220000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 42.50 | 39.25 | 39.85 | +0.25 | +0.59% | 28 | 3,098 | 57.61% |
| TSLA260116C00220000 | 2024-05-01 3:26PM EDT | 2026-01-16 | 43.40 | 40.70 | 41.20 | -0.95 | -2.14% | 24 | 3,266 | 57.81% |
| TSLA260618C00220000 | 2024-05-01 3:42PM EDT | 2026-06-18 | 49.37 | 47.95 | 48.45 | -4.68 | -8.66% | 16 | 2,915 | 58.81% |
| TSLA261218C00220000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 56.14 | 55.15 | 56.50 | -3.76 | -6.28% | 10 | 617 | 59.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00220000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 36.47 | 39.10 | 40.55 | -0.36 | -0.98% | 297 | 81 | 136.33% |
| TSLA240510P00220000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 38.15 | 39.10 | 40.65 | +2.70 | +7.62% | 68 | 301 | 77.44% |
| TSLA240517P00220000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 34.80 | 39.45 | 40.85 | -1.77 | -4.84% | 7 | 198 | 63.09% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 32.87 | 39.85 | 40.75 | 0.00 | - | 1 | 3 | 51.61% |
| TSLA240531P00220000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 40.00 | 40.00 | 41.25 | +3.60 | +9.89% | 20 | 48 | 51.39% |
| TSLA240607P00220000 | 2024-04-30 12:15PM EDT | 2024-06-07 | 36.80 | 40.00 | 41.40 | 0.00 | - | 3 | 6 | 47.82% |
| TSLA240621P00220000 | 2024-05-01 10:49AM EDT | 2024-06-21 | 40.30 | 40.80 | 42.90 | +2.20 | +5.77% | 10 | 7,969 | 50.78% |
| TSLA240719P00220000 | 2024-05-01 2:20PM EDT | 2024-07-19 | 42.04 | 42.60 | 43.60 | +2.68 | +6.81% | 5 | 2,222 | 44.09% |
| TSLA240816P00220000 | 2024-05-01 1:51PM EDT | 2024-08-16 | 45.02 | 44.95 | 46.30 | +2.52 | +5.93% | 3 | 2,030 | 47.15% |
| TSLA240920P00220000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 46.24 | 46.45 | 47.70 | +1.90 | +4.29% | 62 | 7,120 | 44.75% |
| TSLA241018P00220000 | 2024-04-30 11:24AM EDT | 2024-10-18 | 46.70 | 47.95 | 48.75 | +1.18 | +2.59% | 2 | 242 | 43.41% |
| TSLA241115P00220000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 50.00 | 49.70 | 50.65 | +2.03 | +4.23% | 15 | 130 | 44.28% |
| TSLA241220P00220000 | 2024-05-01 10:28AM EDT | 2024-12-20 | 51.05 | 51.10 | 51.70 | +6.20 | +13.82% | 2 | 726 | 42.84% |
| TSLA250117P00220000 | 2024-05-01 1:40PM EDT | 2025-01-17 | 52.25 | 52.10 | 52.75 | +1.13 | +2.21% | 995 | 14,085 | 42.36% |
| TSLA250321P00220000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 53.30 | 54.60 | 55.30 | 0.00 | - | 7 | 160 | 42.03% |
| TSLA250620P00220000 | 2024-05-01 12:44PM EDT | 2025-06-20 | 57.30 | 57.85 | 58.45 | +0.18 | +0.32% | 31 | 3,657 | 41.41% |
| TSLA250919P00220000 | 2024-04-29 3:36PM EDT | 2025-09-19 | 57.20 | 60.50 | 61.55 | 0.00 | - | 6 | 1,498 | 41.26% |
| TSLA251219P00220000 | 2024-04-30 1:37PM EDT | 2025-12-19 | 62.25 | 63.45 | 64.05 | 0.00 | - | 3 | 2,436 | 40.74% |
| TSLA260116P00220000 | 2024-05-01 12:14PM EDT | 2026-01-16 | 64.20 | 64.10 | 64.85 | +1.05 | +1.66% | 2 | 4,198 | 40.68% |
| TSLA260618P00220000 | 2024-05-01 11:37AM EDT | 2026-06-18 | 68.70 | 68.00 | 68.75 | +3.30 | +5.05% | 1 | 2,766 | 40.20% |
| TSLA261218P00220000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 72.55 | 71.55 | 72.95 | +1.40 | +1.97% | 12 | 165 | 39.79% |
© 2024 Yahoo. All rights reserved.