Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00115000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 58.98 | 64.05 | 64.65 | 0.00 | - | 16 | 32 | 152.15% |
| TSLA240607C00115000 | 2024-05-24 9:52AM EDT | 2024-06-07 | 61.35 | 64.20 | 64.85 | -1.85 | -2.93% | 5 | 9 | 118.56% |
| TSLA240614C00115000 | 2024-05-24 9:52AM EDT | 2024-06-14 | 61.55 | 64.25 | 65.10 | -2.47 | -3.86% | 5 | 1 | 102.64% |
| TSLA240621C00115000 | 2024-05-21 1:48PM EDT | 2024-06-21 | 68.45 | 64.60 | 65.10 | 0.00 | - | 1 | 583 | 93.95% |
| TSLA240719C00115000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 64.50 | 65.35 | 65.95 | 0.00 | - | 1 | 47 | 78.56% |
| TSLA240816C00115000 | 2024-05-20 12:20PM EDT | 2024-08-16 | 61.40 | 66.45 | 67.00 | 0.00 | - | 2 | 11 | 73.90% |
| TSLA240920C00115000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 64.90 | 67.05 | 68.40 | +2.02 | +3.21% | 1 | 1,160 | 68.37% |
| TSLA241018C00115000 | 2024-05-14 12:23PM EDT | 2024-10-18 | 67.62 | 67.95 | 70.25 | 0.00 | - | 1 | 13 | 68.42% |
| TSLA241115C00115000 | 2024-05-24 2:41PM EDT | 2024-11-15 | 70.86 | 69.60 | 71.00 | +5.61 | +8.60% | 1 | 327 | 67.74% |
| TSLA241220C00115000 | 2024-05-20 2:14PM EDT | 2024-12-20 | 67.10 | 71.50 | 72.05 | 0.00 | - | 5 | 254 | 67.11% |
| TSLA250117C00115000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 72.70 | 72.60 | 73.40 | 0.00 | - | 100 | 2,269 | 66.96% |
| TSLA250321C00115000 | 2024-05-21 3:35PM EDT | 2025-03-21 | 80.85 | 74.45 | 76.20 | 0.00 | - | 52 | 219 | 65.83% |
| TSLA250620C00115000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 75.39 | 77.40 | 80.35 | 0.00 | - | 2 | 541 | 65.70% |
| TSLA250919C00115000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 78.30 | 80.85 | 83.85 | 0.00 | - | 2 | 190 | 65.99% |
| TSLA251219C00115000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 81.80 | 84.95 | 86.50 | 0.00 | - | 62 | 163 | 66.47% |
| TSLA260116C00115000 | 2024-05-24 11:52AM EDT | 2026-01-16 | 85.50 | 86.05 | 87.05 | +2.70 | +3.26% | 4 | 223 | 66.31% |
| TSLA260618C00115000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 90.40 | 90.90 | 92.20 | +2.85 | +3.26% | 2 | 272 | 66.79% |
| TSLA261218C00115000 | 2024-05-24 11:54AM EDT | 2026-12-18 | 95.80 | 95.50 | 97.95 | +3.80 | +4.13% | 2 | 106 | 66.97% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00115000 | 2024-05-24 2:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 916 | 109.38% |
| TSLA240607P00115000 | 2024-05-24 9:50AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 53 | 1,130 | 87.11% |
| TSLA240614P00115000 | 2024-05-24 11:04AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 10 | 38 | 78.71% |
| TSLA240621P00115000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 63 | 2,795 | 72.17% |
| TSLA240628P00115000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 0.17 | 0.13 | 0.19 | -0.07 | -29.17% | 2 | 52 | 67.29% |
| TSLA240719P00115000 | 2024-05-24 12:11PM EDT | 2024-07-19 | 0.41 | 0.39 | 0.41 | -0.11 | -21.15% | 8 | 1,501 | 61.04% |
| TSLA240816P00115000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 0.94 | 0.93 | 0.95 | -0.20 | -17.54% | 19 | 1,011 | 58.45% |
| TSLA240920P00115000 | 2024-05-24 2:36PM EDT | 2024-09-20 | 1.52 | 1.50 | 1.54 | -0.13 | -7.88% | 5 | 4,203 | 54.61% |
| TSLA241018P00115000 | 2024-05-24 3:30PM EDT | 2024-10-18 | 2.14 | 2.13 | 2.17 | -0.33 | -13.36% | 7 | 2,594 | 53.59% |
| TSLA241115P00115000 | 2024-05-23 3:08PM EDT | 2024-11-15 | 3.05 | 2.98 | 3.10 | -0.40 | -11.59% | 2 | 2,641 | 54.07% |
| TSLA241220P00115000 | 2024-05-23 11:33AM EDT | 2024-12-20 | 4.00 | 3.65 | 3.75 | +0.05 | +1.27% | 1 | 1,827 | 52.36% |
| TSLA250117P00115000 | 2024-05-24 9:52AM EDT | 2025-01-17 | 4.65 | 4.25 | 4.40 | +0.05 | +1.09% | 5 | 7,065 | 51.67% |
| TSLA250321P00115000 | 2024-05-23 3:05PM EDT | 2025-03-21 | 6.35 | 5.70 | 5.90 | 0.00 | - | 3 | 7,981 | 50.79% |
| TSLA250620P00115000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 7.81 | 7.75 | 7.95 | -0.29 | -3.58% | 4 | 1,717 | 50.13% |
| TSLA250919P00115000 | 2024-05-24 3:47PM EDT | 2025-09-19 | 9.70 | 9.60 | 9.95 | -0.60 | -5.83% | 2 | 213 | 49.56% |
| TSLA251219P00115000 | 2024-05-20 1:51PM EDT | 2025-12-19 | 12.40 | 11.60 | 12.00 | 0.00 | - | 1 | 374 | 49.40% |
| TSLA260116P00115000 | 2024-05-24 9:37AM EDT | 2026-01-16 | 12.87 | 12.10 | 12.50 | -0.23 | -1.76% | 1 | 1,379 | 49.16% |
| TSLA260618P00115000 | 2024-05-23 11:35AM EDT | 2026-06-18 | 15.50 | 14.85 | 15.40 | 0.00 | - | 7 | 261 | 48.55% |
| TSLA261218P00115000 | 2024-05-24 1:43PM EDT | 2026-12-18 | 17.92 | 17.50 | 18.60 | +0.27 | +1.53% | 2 | 151 | 48.04% |
© 2024 Yahoo. All rights reserved.