Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00120000 | 2024-05-24 3:37PM EDT | 2024-05-31 | 59.70 | 59.10 | 59.65 | -4.94 | -7.64% | 12 | 247 | 142.97% |
| TSLA240607C00120000 | 2024-05-24 3:37PM EDT | 2024-06-07 | 59.88 | 59.20 | 59.85 | +2.61 | +4.56% | 6 | 36 | 108.59% |
| TSLA240614C00120000 | 2024-05-23 2:19PM EDT | 2024-06-14 | 54.05 | 59.35 | 60.15 | 0.00 | - | 1 | 94 | 96.88% |
| TSLA240621C00120000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 55.00 | 59.65 | 60.15 | 0.00 | - | 12 | 1,051 | 87.55% |
| TSLA240628C00120000 | 2024-05-23 10:02AM EDT | 2024-06-28 | 57.70 | 59.55 | 60.70 | 0.00 | - | 3 | 9 | 82.86% |
| TSLA240719C00120000 | 2024-05-21 3:28PM EDT | 2024-07-19 | 66.34 | 60.55 | 61.15 | 0.00 | - | 5 | 692 | 74.76% |
| TSLA240816C00120000 | 2024-05-23 2:04PM EDT | 2024-08-16 | 57.30 | 61.80 | 62.35 | 0.00 | - | 2 | 249 | 70.91% |
| TSLA240920C00120000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 63.90 | 62.60 | 64.30 | +2.60 | +4.24% | 1 | 685 | 67.29% |
| TSLA241018C00120000 | 2024-05-22 2:50PM EDT | 2024-10-18 | 64.05 | 63.65 | 65.75 | 0.00 | - | 4 | 26 | 66.19% |
| TSLA241115C00120000 | 2024-05-21 3:30PM EDT | 2024-11-15 | 71.60 | 65.35 | 66.75 | 0.00 | - | 4 | 55 | 65.85% |
| TSLA241220C00120000 | 2024-05-24 2:05PM EDT | 2024-12-20 | 67.85 | 67.40 | 67.90 | +3.58 | +5.57% | 3 | 61 | 65.39% |
| TSLA250117C00120000 | 2024-05-24 12:25PM EDT | 2025-01-17 | 68.40 | 68.55 | 69.15 | +4.60 | +7.21% | 2 | 7,214 | 65.00% |
| TSLA250321C00120000 | 2024-05-24 10:50AM EDT | 2025-03-21 | 69.94 | 71.15 | 72.00 | -7.98 | -10.24% | 10 | 250 | 64.70% |
| TSLA250620C00120000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 72.22 | 74.85 | 75.80 | +1.77 | +2.51% | 9 | 496 | 64.66% |
| TSLA250919C00120000 | 2024-05-21 11:47AM EDT | 2025-09-19 | 78.46 | 77.55 | 80.30 | 0.00 | - | 1 | 30 | 64.93% |
| TSLA251219C00120000 | 2024-05-21 12:27PM EDT | 2025-12-19 | 84.65 | 81.65 | 83.10 | 0.00 | - | 1 | 562 | 65.35% |
| TSLA260116C00120000 | 2024-05-23 2:16PM EDT | 2026-01-16 | 79.20 | 82.90 | 84.00 | 0.00 | - | 2 | 444 | 65.56% |
| TSLA260618C00120000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 87.45 | 87.95 | 89.15 | -2.50 | -2.78% | 6 | 304 | 65.95% |
| TSLA261218C00120000 | 2024-05-24 11:54AM EDT | 2026-12-18 | 93.15 | 92.90 | 95.10 | +4.15 | +4.66% | 3 | 213 | 66.30% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00120000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 231 | 2,233 | 100.00% |
| TSLA240607P00120000 | 2024-05-24 1:17PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 229 | 1,159 | 82.03% |
| TSLA240614P00120000 | 2024-05-24 3:32PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 86 | 974 | 74.22% |
| TSLA240621P00120000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 544 | 15,124 | 67.77% |
| TSLA240628P00120000 | 2024-05-24 3:52PM EDT | 2024-06-28 | 0.20 | 0.17 | 0.23 | -0.08 | -28.57% | 50 | 189 | 63.57% |
| TSLA240705P00120000 | 2024-05-24 9:56AM EDT | 2024-07-05 | 0.34 | 0.23 | 0.32 | +0.34 | - | 6 | 0 | 60.84% |
| TSLA240719P00120000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.51 | -0.16 | -24.24% | 297 | 5,039 | 58.30% |
| TSLA240816P00120000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 1.16 | 1.17 | 1.19 | -0.31 | -21.09% | 27 | 4,277 | 56.52% |
| TSLA240920P00120000 | 2024-05-24 2:11PM EDT | 2024-09-20 | 1.86 | 1.86 | 1.89 | -0.38 | -16.96% | 27 | 6,215 | 53.06% |
| TSLA241018P00120000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 2.60 | 2.60 | 2.65 | -0.31 | -10.65% | 15 | 2,568 | 52.31% |
| TSLA241115P00120000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 3.65 | 3.55 | 3.70 | -0.45 | -10.98% | 47 | 3,375 | 52.81% |
| TSLA241220P00120000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 4.40 | 4.35 | 4.45 | -0.60 | -12.00% | 16 | 6,259 | 51.33% |
| TSLA250117P00120000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.15 | -0.58 | -10.21% | 24 | 21,798 | 50.72% |
| TSLA250321P00120000 | 2024-05-24 3:35PM EDT | 2025-03-21 | 6.72 | 6.65 | 6.85 | -0.67 | -9.07% | 9 | 2,872 | 50.28% |
| TSLA250620P00120000 | 2024-05-24 1:29PM EDT | 2025-06-20 | 9.00 | 8.85 | 9.10 | -0.70 | -7.22% | 1 | 4,324 | 49.45% |
| TSLA250919P00120000 | 2024-05-24 3:04PM EDT | 2025-09-19 | 11.10 | 10.85 | 11.25 | -0.74 | -6.25% | 1 | 1,969 | 48.92% |
| TSLA251219P00120000 | 2024-05-23 9:47AM EDT | 2025-12-19 | 13.29 | 13.00 | 13.40 | 0.00 | - | 1 | 4,884 | 48.74% |
| TSLA260116P00120000 | 2024-05-23 2:29PM EDT | 2026-01-16 | 14.60 | 13.50 | 13.95 | 0.00 | - | 1 | 2,383 | 48.54% |
| TSLA260618P00120000 | 2024-05-23 10:01AM EDT | 2026-06-18 | 17.25 | 16.45 | 16.95 | 0.00 | - | 1 | 1,842 | 47.89% |
| TSLA261218P00120000 | 2024-05-24 1:43PM EDT | 2026-12-18 | 19.62 | 19.30 | 20.40 | -0.48 | -2.39% | 3 | 2,322 | 47.54% |
© 2024 Yahoo. All rights reserved.