Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00100000 | 2024-05-17 12:13PM EDT | 2024-05-24 | 79.35 | 76.30 | 78.20 | +4.13 | +5.49% | 29 | 104 | 258.40% |
| TSLA240531C00100000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 78.40 | 76.35 | 78.25 | +5.20 | +7.10% | 31 | 83 | 177.73% |
| TSLA240607C00100000 | 2024-05-14 11:06AM EDT | 2024-06-07 | 77.70 | 76.40 | 79.25 | 0.00 | - | 1 | 13 | 125.00% |
| TSLA240621C00100000 | 2024-05-17 11:38AM EDT | 2024-06-21 | 78.64 | 77.35 | 78.65 | +3.79 | +5.06% | 107 | 5,912 | 102.44% |
| TSLA240719C00100000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 78.15 | 77.30 | 80.15 | +2.88 | +3.83% | 10 | 1,719 | 89.65% |
| TSLA240816C00100000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 79.95 | 78.05 | 80.95 | +3.28 | +4.28% | 3 | 202 | 83.18% |
| TSLA240920C00100000 | 2024-05-14 11:08AM EDT | 2024-09-20 | 81.08 | 78.95 | 81.75 | 0.00 | - | 1 | 522 | 77.32% |
| TSLA241018C00100000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 81.74 | 80.60 | 82.85 | 0.00 | - | 11 | 38 | 78.30% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 96.61 | 81.50 | 82.85 | 0.00 | - | 4 | 411 | 74.29% |
| TSLA241220C00100000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 83.05 | 82.55 | 83.90 | +2.55 | +3.17% | 3 | 77 | 72.68% |
| TSLA250117C00100000 | 2024-05-17 1:57PM EDT | 2025-01-17 | 83.35 | 83.60 | 85.65 | +3.00 | +3.73% | 11 | 4,949 | 73.85% |
| TSLA250321C00100000 | 2024-05-15 3:48PM EDT | 2025-03-21 | 83.00 | 85.25 | 86.75 | 0.00 | - | 3 | 349 | 70.36% |
| TSLA250620C00100000 | 2024-05-17 3:48PM EDT | 2025-06-20 | 88.30 | 88.10 | 89.60 | +2.38 | +2.77% | 2 | 963 | 69.53% |
| TSLA250919C00100000 | 2024-05-07 9:42AM EDT | 2025-09-19 | 95.62 | 89.45 | 93.70 | 0.00 | - | 1 | 72 | 69.04% |
| TSLA251219C00100000 | 2024-05-17 11:36AM EDT | 2025-12-19 | 94.95 | 93.05 | 95.75 | +3.25 | +3.54% | 2 | 6,158 | 69.22% |
| TSLA260116C00100000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 94.90 | 94.00 | 96.35 | +2.11 | +2.27% | 96 | 1,231 | 69.15% |
| TSLA260618C00100000 | 2024-05-17 2:10PM EDT | 2026-06-18 | 98.45 | 97.25 | 101.25 | -0.75 | -0.76% | 88 | 1,777 | 68.95% |
| TSLA261218C00100000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 105.13 | 101.30 | 106.25 | +4.13 | +4.09% | 11 | 287 | 68.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00100000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 2,457 | 140.63% |
| TSLA240531P00100000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 3,226 | 104.69% |
| TSLA240607P00100000 | 2024-05-17 12:36PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.34 | -0.01 | -33.33% | 1 | 293 | 111.52% |
| TSLA240614P00100000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 29 | 64 | 84.18% |
| TSLA240621P00100000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.40 | 0.00 | - | 2,055 | 38,536 | 89.55% |
| TSLA240719P00100000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.31 | 0.00 | - | 154 | 7,108 | 67.53% |
| TSLA240816P00100000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.53 | 0.50 | 0.70 | -0.03 | -5.36% | 188 | 5,445 | 64.16% |
| TSLA240920P00100000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.93 | -0.07 | -7.53% | 1,010 | 39,820 | 58.69% |
| TSLA241018P00100000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 1.25 | 1.20 | 1.30 | -0.07 | -5.30% | 560 | 8,298 | 56.93% |
| TSLA241115P00100000 | 2024-05-17 1:21PM EDT | 2024-11-15 | 1.81 | 1.70 | 2.12 | -0.10 | -5.24% | 70 | 13,546 | 57.73% |
| TSLA241220P00100000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 2.25 | 2.05 | 2.40 | -0.15 | -6.25% | 32 | 5,199 | 54.90% |
| TSLA250117P00100000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 2.71 | 2.66 | 2.76 | -0.14 | -4.91% | 230 | 38,166 | 54.39% |
| TSLA250321P00100000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 3.75 | 3.65 | 3.85 | -0.21 | -5.30% | 188 | 4,818 | 53.17% |
| TSLA250620P00100000 | 2024-05-17 12:11PM EDT | 2025-06-20 | 5.10 | 5.15 | 5.85 | -0.39 | -7.10% | 104 | 12,172 | 52.72% |
| TSLA250919P00100000 | 2024-05-17 2:18PM EDT | 2025-09-19 | 6.91 | 5.65 | 6.95 | -0.11 | -1.57% | 5 | 1,336 | 51.61% |
| TSLA251219P00100000 | 2024-05-17 11:11AM EDT | 2025-12-19 | 8.45 | 8.20 | 8.55 | -0.23 | -2.65% | 3 | 12,753 | 50.82% |
| TSLA260116P00100000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 8.85 | 8.50 | 8.95 | -0.18 | -1.99% | 22 | 2,965 | 50.44% |
| TSLA260618P00100000 | 2024-05-17 3:28PM EDT | 2026-06-18 | 11.16 | 10.80 | 12.25 | -0.22 | -1.93% | 25 | 3,686 | 50.56% |
| TSLA261218P00100000 | 2024-05-17 11:19AM EDT | 2026-12-18 | 13.70 | 13.00 | 13.85 | -0.30 | -2.14% | 4 | 2,069 | 49.29% |
© 2024 Yahoo. All rights reserved.