Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00135000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 44.40 | 44.10 | 44.70 | +2.78 | +6.68% | 17 | 87 | 107.81% |
| TSLA240607C00135000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 45.15 | 44.30 | 45.00 | -5.07 | -10.10% | 1 | 16 | 85.94% |
| TSLA240614C00135000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 44.68 | 44.45 | 45.30 | +0.37 | +0.84% | 1 | 26 | 75.59% |
| TSLA240621C00135000 | 2024-05-23 2:08PM EDT | 2024-06-21 | 39.95 | 44.85 | 45.40 | 0.00 | - | 2 | 273 | 69.95% |
| TSLA240628C00135000 | 2024-05-24 11:18AM EDT | 2024-06-28 | 44.96 | 44.80 | 46.05 | +1.51 | +3.48% | 36 | 55 | 66.80% |
| TSLA240719C00135000 | 2024-05-23 2:14PM EDT | 2024-07-19 | 42.75 | 46.30 | 46.85 | +1.00 | +2.40% | 1 | 139 | 63.21% |
| TSLA240816C00135000 | 2024-05-24 1:51PM EDT | 2024-08-16 | 48.76 | 48.35 | 48.60 | +4.16 | +9.33% | 2 | 365 | 62.63% |
| TSLA240920C00135000 | 2024-05-24 11:45AM EDT | 2024-09-20 | 49.65 | 50.30 | 50.50 | -0.53 | -1.06% | 4 | 1,605 | 60.69% |
| TSLA241018C00135000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 52.45 | 51.75 | 52.55 | -5.82 | -9.99% | 1 | 60 | 60.69% |
| TSLA241115C00135000 | 2024-05-22 2:31PM EDT | 2024-11-15 | 53.85 | 53.50 | 54.65 | 0.00 | - | 1 | 81 | 61.46% |
| TSLA241220C00135000 | 2024-05-23 10:15AM EDT | 2024-12-20 | 54.30 | 55.40 | 56.40 | 0.00 | - | 2 | 42 | 60.97% |
| TSLA250117C00135000 | 2024-05-24 10:42AM EDT | 2025-01-17 | 55.65 | 57.00 | 57.75 | +2.45 | +4.61% | 1 | 5,738 | 60.88% |
| TSLA250321C00135000 | 2024-05-23 11:21AM EDT | 2025-03-21 | 58.55 | 58.80 | 62.45 | 0.00 | - | 14 | 5,682 | 61.04% |
| TSLA250620C00135000 | 2024-05-24 10:00AM EDT | 2025-06-20 | 61.80 | 64.55 | 65.50 | +1.05 | +1.73% | 2 | 3,029 | 61.49% |
| TSLA250919C00135000 | 2024-05-21 3:00PM EDT | 2025-09-19 | 75.07 | 67.70 | 70.85 | 0.00 | - | 4 | 19 | 62.27% |
| TSLA251219C00135000 | 2024-05-23 10:07AM EDT | 2025-12-19 | 71.00 | 72.10 | 74.55 | 0.00 | - | 3 | 438 | 63.11% |
| TSLA260116C00135000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 73.85 | 73.70 | 74.90 | 0.00 | - | 10 | 451 | 63.04% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 74.85 | 79.45 | 80.85 | 0.00 | - | 2 | 274 | 63.88% |
| TSLA261218C00135000 | 2024-05-22 1:01PM EDT | 2026-12-18 | 87.00 | 84.95 | 87.45 | 0.00 | - | 3 | 102 | 64.45% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00135000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 321 | 4,160 | 80.47% |
| TSLA240607P00135000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 166 | 1,845 | 67.97% |
| TSLA240614P00135000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 200 | 564 | 61.23% |
| TSLA240621P00135000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.16 | -35.56% | 114 | 21,147 | 56.06% |
| TSLA240628P00135000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 0.42 | 0.40 | 0.44 | -0.21 | -33.33% | 14 | 326 | 53.42% |
| TSLA240719P00135000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.12 | -0.44 | -28.57% | 126 | 5,480 | 51.64% |
| TSLA240816P00135000 | 2024-05-24 2:53PM EDT | 2024-08-16 | 2.44 | 2.41 | 2.45 | -0.61 | -20.00% | 85 | 5,217 | 52.09% |
| TSLA240920P00135000 | 2024-05-24 1:50PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.75 | -17.24% | 202 | 3,772 | 49.85% |
| TSLA241018P00135000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 4.75 | 4.65 | 4.80 | -0.80 | -14.41% | 221 | 2,900 | 49.48% |
| TSLA241115P00135000 | 2024-05-24 10:14AM EDT | 2024-11-15 | 6.10 | 6.10 | 6.25 | -0.30 | -4.69% | 2 | 3,646 | 50.04% |
| TSLA241220P00135000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 7.30 | 7.20 | 7.35 | -0.87 | -10.65% | 7 | 3,258 | 49.14% |
| TSLA250117P00135000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 8.15 | 8.10 | 8.25 | -1.03 | -11.22% | 18 | 7,586 | 48.56% |
| TSLA250321P00135000 | 2024-05-24 3:19PM EDT | 2025-03-21 | 10.15 | 10.10 | 10.35 | -1.10 | -9.78% | 27 | 10,327 | 47.99% |
| TSLA250620P00135000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 13.00 | 12.90 | 13.15 | -0.75 | -5.45% | 1 | 2,241 | 47.44% |
| TSLA250919P00135000 | 2024-05-24 12:32PM EDT | 2025-09-19 | 15.60 | 15.30 | 15.70 | +1.00 | +6.85% | 35 | 1,885 | 47.03% |
| TSLA251219P00135000 | 2024-05-22 12:43PM EDT | 2025-12-19 | 17.95 | 17.80 | 18.25 | 0.00 | - | 1 | 2,343 | 47.01% |
| TSLA260116P00135000 | 2024-05-23 3:55PM EDT | 2026-01-16 | 19.77 | 18.40 | 18.90 | 0.00 | - | 528 | 3,159 | 46.86% |
| TSLA260618P00135000 | 2024-05-24 1:36PM EDT | 2026-06-18 | 22.10 | 21.75 | 22.35 | -0.98 | -4.25% | 1 | 1,578 | 46.34% |
| TSLA261218P00135000 | 2024-05-24 1:42PM EDT | 2026-12-18 | 25.33 | 24.90 | 26.25 | -0.33 | -1.29% | 11 | 1,192 | 46.10% |
© 2024 Yahoo. All rights reserved.