Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00130000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 49.70 | 49.10 | 49.65 | +5.87 | +13.39% | 207 | 64 | 117.38% |
| TSLA240607C00130000 | 2024-05-24 10:03AM EDT | 2024-06-07 | 49.91 | 49.30 | 49.90 | +5.88 | +13.35% | 35 | 35 | 93.26% |
| TSLA240614C00130000 | 2024-05-17 12:37PM EDT | 2024-06-14 | 49.98 | 49.45 | 50.20 | 0.00 | - | 2 | 25 | 82.42% |
| TSLA240621C00130000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 50.43 | 49.80 | 50.30 | +5.83 | +13.07% | 34 | 1,454 | 75.90% |
| TSLA240628C00130000 | 2024-05-24 9:57AM EDT | 2024-06-28 | 46.55 | 49.70 | 50.90 | -3.72 | -7.40% | 21 | 63 | 71.88% |
| TSLA240719C00130000 | 2024-05-24 11:07AM EDT | 2024-07-19 | 51.00 | 51.00 | 51.55 | +5.10 | +11.11% | 1 | 951 | 66.75% |
| TSLA240816C00130000 | 2024-05-24 1:49PM EDT | 2024-08-16 | 52.85 | 52.75 | 53.00 | +4.81 | +10.01% | 6 | 341 | 64.91% |
| TSLA240920C00130000 | 2024-05-24 3:13PM EDT | 2024-09-20 | 54.38 | 54.35 | 54.90 | +2.93 | +5.69% | 7 | 1,043 | 62.61% |
| TSLA241018C00130000 | 2024-05-24 9:41AM EDT | 2024-10-18 | 52.35 | 55.55 | 56.65 | -1.60 | -2.97% | 1 | 65 | 61.92% |
| TSLA241115C00130000 | 2024-05-20 2:15PM EDT | 2024-11-15 | 53.40 | 57.45 | 58.55 | 0.00 | - | 4 | 91 | 62.97% |
| TSLA241220C00130000 | 2024-05-13 2:21PM EDT | 2024-12-20 | 53.68 | 59.25 | 60.20 | 0.00 | - | 19 | 136 | 62.39% |
| TSLA250117C00130000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 57.80 | 61.00 | 61.20 | +1.65 | +2.94% | 2 | 5,267 | 62.18% |
| TSLA250321C00130000 | 2024-05-24 1:42PM EDT | 2025-03-21 | 64.50 | 63.75 | 64.70 | +0.13 | +0.20% | 1 | 487 | 62.30% |
| TSLA250620C00130000 | 2024-05-24 1:13PM EDT | 2025-06-20 | 68.10 | 67.95 | 68.85 | +4.10 | +6.41% | 9 | 2,400 | 62.56% |
| TSLA250919C00130000 | 2024-05-13 10:00AM EDT | 2025-09-19 | 69.05 | 71.00 | 73.80 | 0.00 | - | 1 | 61 | 63.10% |
| TSLA251219C00130000 | 2024-05-20 10:20AM EDT | 2025-12-19 | 72.60 | 75.15 | 77.30 | 0.00 | - | 12 | 198 | 63.77% |
| TSLA260116C00130000 | 2024-05-24 12:48PM EDT | 2026-01-16 | 76.95 | 76.65 | 78.05 | +1.75 | +2.33% | 3 | 131 | 63.96% |
| TSLA260618C00130000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 81.80 | 82.25 | 83.45 | -6.50 | -7.36% | 2 | 317 | 64.50% |
| TSLA261218C00130000 | 2024-05-24 11:55AM EDT | 2026-12-18 | 88.50 | 87.95 | 89.85 | +3.50 | +4.12% | 9 | 152 | 65.24% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00130000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 305 | 2,395 | 90.63% |
| TSLA240607P00130000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 66 | 1,156 | 72.27% |
| TSLA240614P00130000 | 2024-05-24 2:23PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 32 | 1,047 | 65.63% |
| TSLA240621P00130000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.11 | -32.35% | 373 | 22,469 | 59.77% |
| TSLA240628P00130000 | 2024-05-24 3:01PM EDT | 2024-06-28 | 0.32 | 0.30 | 0.34 | -0.11 | -25.58% | 39 | 272 | 56.54% |
| TSLA240719P00130000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.85 | 0.82 | 0.85 | -0.29 | -25.44% | 273 | 8,868 | 53.56% |
| TSLA240816P00130000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 1.90 | 1.89 | 1.92 | -0.46 | -19.49% | 262 | 13,381 | 53.37% |
| TSLA240920P00130000 | 2024-05-24 2:44PM EDT | 2024-09-20 | 2.89 | 2.87 | 2.91 | -0.61 | -17.43% | 287 | 18,183 | 50.56% |
| TSLA241018P00130000 | 2024-05-24 3:10PM EDT | 2024-10-18 | 3.85 | 3.85 | 3.95 | -0.70 | -15.38% | 95 | 2,160 | 50.13% |
| TSLA241115P00130000 | 2024-05-24 3:36PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.30 | -0.80 | -13.45% | 3 | 8,250 | 50.90% |
| TSLA241220P00130000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 6.15 | 6.10 | 6.25 | -0.82 | -11.76% | 20 | 4,962 | 49.86% |
| TSLA250117P00130000 | 2024-05-24 2:35PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.10 | -0.85 | -10.83% | 30 | 30,858 | 49.32% |
| TSLA250321P00130000 | 2024-05-22 3:31PM EDT | 2025-03-21 | 9.05 | 8.85 | 9.05 | +0.08 | +0.89% | 7 | 3,977 | 48.68% |
| TSLA250620P00130000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 11.55 | 11.40 | 11.65 | -0.89 | -7.15% | 21 | 5,193 | 48.00% |
| TSLA250919P00130000 | 2024-05-24 3:57PM EDT | 2025-09-19 | 13.95 | 13.70 | 14.10 | -1.00 | -6.69% | 4 | 2,023 | 47.62% |
| TSLA251219P00130000 | 2024-05-23 2:52PM EDT | 2025-12-19 | 16.95 | 16.10 | 16.55 | -0.40 | -2.31% | 7 | 1,919 | 47.60% |
| TSLA260116P00130000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 16.94 | 16.70 | 17.15 | -1.01 | -5.63% | 86 | 4,257 | 47.40% |
| TSLA260618P00130000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 21.04 | 19.90 | 20.45 | 0.00 | - | 4 | 1,813 | 46.83% |
| TSLA261218P00130000 | 2024-05-24 3:18PM EDT | 2026-12-18 | 23.45 | 23.00 | 24.10 | -1.16 | -4.71% | 5 | 332 | 46.42% |
© 2024 Yahoo. All rights reserved.