Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00140000 | 2024-05-24 2:42PM EDT | 2024-05-31 | 39.70 | 39.15 | 39.70 | +3.08 | +8.41% | 82 | 402 | 98.05% |
| TSLA240607C00140000 | 2024-05-24 10:58AM EDT | 2024-06-07 | 39.95 | 39.35 | 40.00 | +2.96 | +8.00% | 6 | 39 | 77.54% |
| TSLA240614C00140000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 39.78 | 39.60 | 40.35 | +5.03 | +14.47% | 2 | 18 | 69.78% |
| TSLA240621C00140000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 40.45 | 40.00 | 40.50 | +5.35 | +15.24% | 24 | 6,074 | 64.70% |
| TSLA240628C00140000 | 2024-05-24 2:36PM EDT | 2024-06-28 | 41.00 | 40.05 | 41.15 | +5.66 | +16.02% | 8 | 24 | 62.18% |
| TSLA240719C00140000 | 2024-05-24 2:28PM EDT | 2024-07-19 | 42.37 | 41.75 | 42.25 | +5.31 | +14.33% | 22 | 1,113 | 60.25% |
| TSLA240816C00140000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 44.60 | 44.10 | 44.35 | +5.09 | +12.88% | 8 | 484 | 60.72% |
| TSLA240920C00140000 | 2024-05-24 1:17PM EDT | 2024-09-20 | 45.90 | 46.05 | 46.65 | +4.45 | +10.74% | 2 | 1,494 | 59.11% |
| TSLA241018C00140000 | 2024-05-22 9:49AM EDT | 2024-10-18 | 50.77 | 47.70 | 48.50 | 0.00 | - | 6 | 247 | 58.82% |
| TSLA241115C00140000 | 2024-05-23 2:09PM EDT | 2024-11-15 | 46.35 | 49.80 | 50.75 | 0.00 | - | 1 | 613 | 60.07% |
| TSLA241220C00140000 | 2024-05-23 3:52PM EDT | 2024-12-20 | 48.08 | 51.80 | 52.55 | 0.00 | - | 3 | 167 | 59.60% |
| TSLA250117C00140000 | 2024-05-24 10:54AM EDT | 2025-01-17 | 52.05 | 53.75 | 53.95 | +2.75 | +5.58% | 2 | 13,735 | 59.85% |
| TSLA250321C00140000 | 2024-05-24 3:41PM EDT | 2025-03-21 | 57.70 | 56.85 | 57.55 | +4.70 | +8.87% | 2 | 759 | 59.99% |
| TSLA250620C00140000 | 2024-05-22 10:36AM EDT | 2025-06-20 | 64.25 | 60.05 | 63.70 | 0.00 | - | 3 | 1,117 | 60.70% |
| TSLA250919C00140000 | 2024-05-21 1:07PM EDT | 2025-09-19 | 68.20 | 64.85 | 67.70 | 0.00 | - | 4 | 309 | 61.53% |
| TSLA251219C00140000 | 2024-05-24 2:41PM EDT | 2025-12-19 | 70.74 | 69.55 | 71.00 | +4.89 | +7.43% | 101 | 2,931 | 62.15% |
| TSLA260116C00140000 | 2024-05-24 12:46PM EDT | 2026-01-16 | 71.35 | 70.95 | 72.30 | +1.90 | +2.74% | 1 | 605 | 62.58% |
| TSLA260618C00140000 | 2024-05-21 3:55PM EDT | 2026-06-18 | 83.53 | 76.90 | 78.10 | 0.00 | - | 1 | 973 | 63.26% |
| TSLA261218C00140000 | 2024-05-23 11:45AM EDT | 2026-12-18 | 81.92 | 82.65 | 84.85 | 0.00 | - | 1 | 382 | 63.91% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00140000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 533 | 4,979 | 75.00% |
| TSLA240607P00140000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 1,410 | 1,711 | 61.91% |
| TSLA240614P00140000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.28 | -0.20 | -42.55% | 117 | 2,782 | 57.23% |
| TSLA240621P00140000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.39 | -0.25 | -39.68% | 774 | 36,014 | 52.54% |
| TSLA240628P00140000 | 2024-05-24 3:34PM EDT | 2024-06-28 | 0.56 | 0.55 | 0.57 | -0.34 | -37.78% | 315 | 811 | 50.46% |
| TSLA240719P00140000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 1.49 | 1.46 | 1.50 | -0.55 | -26.96% | 369 | 13,599 | 50.02% |
| TSLA240816P00140000 | 2024-05-24 3:29PM EDT | 2024-08-16 | 3.07 | 3.05 | 3.15 | -0.83 | -21.28% | 86 | 14,215 | 51.01% |
| TSLA240920P00140000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 4.36 | 4.40 | 4.50 | -0.97 | -18.20% | 225 | 10,627 | 48.95% |
| TSLA241018P00140000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 5.65 | 5.65 | 5.70 | -1.03 | -15.42% | 363 | 8,190 | 48.35% |
| TSLA241115P00140000 | 2024-05-24 3:35PM EDT | 2024-11-15 | 7.28 | 7.25 | 7.40 | -1.03 | -12.39% | 17 | 7,091 | 49.57% |
| TSLA241220P00140000 | 2024-05-24 3:18PM EDT | 2024-12-20 | 8.48 | 8.40 | 8.55 | -1.05 | -11.02% | 23 | 5,021 | 48.35% |
| TSLA250117P00140000 | 2024-05-24 12:33PM EDT | 2025-01-17 | 9.59 | 9.40 | 9.55 | -0.96 | -9.10% | 28 | 27,514 | 47.89% |
| TSLA250321P00140000 | 2024-05-24 11:03AM EDT | 2025-03-21 | 11.64 | 11.55 | 11.80 | -0.42 | -3.48% | 12 | 5,379 | 47.39% |
| TSLA250620P00140000 | 2024-05-24 3:43PM EDT | 2025-06-20 | 14.50 | 14.45 | 14.75 | -1.25 | -7.94% | 6 | 4,484 | 46.87% |
| TSLA250919P00140000 | 2024-05-24 11:04AM EDT | 2025-09-19 | 17.46 | 17.05 | 17.45 | -0.24 | -1.36% | 1 | 845 | 46.54% |
| TSLA251219P00140000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 19.75 | 19.65 | 20.10 | -1.39 | -6.58% | 1 | 2,549 | 46.52% |
| TSLA260116P00140000 | 2024-05-24 3:20PM EDT | 2026-01-16 | 20.44 | 20.25 | 20.75 | -0.51 | -2.43% | 82 | 3,745 | 46.34% |
| TSLA260618P00140000 | 2024-05-24 3:53PM EDT | 2026-06-18 | 24.00 | 23.75 | 24.30 | -1.20 | -4.76% | 10 | 3,182 | 45.82% |
| TSLA261218P00140000 | 2024-05-24 12:55PM EDT | 2026-12-18 | 27.60 | 27.05 | 28.30 | -0.05 | -0.18% | 2 | 1,219 | 45.58% |
© 2024 Yahoo. All rights reserved.