Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 101.44 | 99.15 | 99.70 | 0.00 | - | - | 21 | 0.00% |
| TSLA240517C00080000 | 2024-05-01 1:17PM EDT | 2024-05-17 | 100.50 | 99.10 | 99.70 | 0.00 | - | 219 | 78 | 0.00% |
| TSLA240524C00080000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 104.00 | 99.35 | 99.80 | 0.00 | - | 4 | 152 | 0.00% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 86.70 | 99.25 | 99.90 | 0.00 | - | - | 172 | 0.00% |
| TSLA240621C00080000 | 2024-04-29 2:56PM EDT | 2024-06-21 | 113.70 | 99.80 | 100.40 | 0.00 | - | 7 | 144 | 86.72% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 100.00 | 100.80 | 0.00 | - | 1 | 56 | 87.89% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 112.26% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 101.05 | 102.05 | 0.00 | - | 1 | 73 | 84.18% |
| TSLA241018C00080000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 108.90 | 101.75 | 102.70 | 0.00 | - | 1 | 15 | 83.47% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 102.30 | 103.40 | 0.00 | - | 1 | 1 | 82.17% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 103.20 | 104.20 | 0.00 | - | 17 | 20 | 81.15% |
| TSLA250117C00080000 | 2024-04-29 10:39AM EDT | 2025-01-17 | 111.43 | 103.60 | 104.70 | 0.00 | - | 3 | 1,149 | 79.15% |
| TSLA250321C00080000 | 2024-05-03 11:42AM EDT | 2025-03-21 | 106.71 | 104.85 | 106.05 | 0.00 | - | 1 | 213 | 77.04% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 2025-06-20 | 99.50 | 107.10 | 108.25 | 0.00 | - | 2 | 847 | 76.25% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 108.85 | 110.35 | 0.00 | - | 5 | 33 | 74.94% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 110.75 | 112.35 | 0.00 | - | 500 | 323 | 74.21% |
| TSLA260116C00080000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 113.40 | 111.50 | 112.95 | -3.50 | -2.99% | 200 | 1,841 | 74.25% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 123.49 | 114.60 | 115.85 | 0.00 | - | 1 | 739 | 73.24% |
| TSLA261218C00080000 | 2024-05-02 11:48AM EDT | 2026-12-18 | 119.00 | 116.15 | 120.20 | 0.00 | - | 54 | 171 | 71.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 237.50% |
| TSLA240517P00080000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,954 | 143.75% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 112.50% |
| TSLA240531P00080000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 96.88% |
| TSLA240607P00080000 | 2024-04-29 10:54AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 99.22% |
| TSLA240621P00080000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 11,144 | 83.98% |
| TSLA240719P00080000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 0.09 | 0.10 | 0.11 | 0.00 | - | 533 | 3,096 | 74.80% |
| TSLA240816P00080000 | 2024-05-06 11:58AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.26 | -0.01 | -4.00% | 4 | 860 | 70.51% |
| TSLA240920P00080000 | 2024-05-07 9:58AM EDT | 2024-09-20 | 0.41 | 0.38 | 0.40 | +0.04 | +10.81% | 6 | 27,270 | 65.77% |
| TSLA241018P00080000 | 2024-05-06 12:40PM EDT | 2024-10-18 | 0.57 | 0.57 | 0.59 | 0.00 | - | 75 | 6,543 | 63.97% |
| TSLA241115P00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 0.89 | 0.85 | 0.88 | 0.00 | - | 1 | 830 | 63.53% |
| TSLA241220P00080000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 1.15 | 1.11 | 1.16 | +0.05 | +4.55% | 2 | 2,757 | 61.62% |
| TSLA250117P00080000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 1.31 | 1.37 | 1.41 | 0.00 | - | 40 | 25,125 | 60.62% |
| TSLA250321P00080000 | 2024-05-07 10:45AM EDT | 2025-03-21 | 2.00 | 1.95 | 2.02 | +0.10 | +5.56% | 1 | 904 | 58.79% |
| TSLA250620P00080000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 2.82 | 2.89 | 2.98 | 0.00 | - | 59 | 2,166 | 57.09% |
| TSLA250919P00080000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 4.02 | 3.80 | 4.05 | 0.00 | - | 6 | 580 | 55.91% |
| TSLA251219P00080000 | 2024-05-06 3:45PM EDT | 2025-12-19 | 4.80 | 4.90 | 5.05 | 0.00 | - | 8 | 2,215 | 55.16% |
| TSLA260116P00080000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 5.10 | 5.15 | 5.30 | 0.00 | - | 1 | 942 | 54.72% |
| TSLA260618P00080000 | 2024-05-07 9:41AM EDT | 2026-06-18 | 6.90 | 6.80 | 7.00 | -0.04 | -0.58% | 1 | 870 | 53.66% |
| TSLA261218P00080000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 8.85 | 8.60 | 8.90 | +0.35 | +4.12% | 1 | 593 | 52.52% |
© 2024 Yahoo. All rights reserved.