Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00145000 | 2024-05-24 3:03PM EDT | 2024-05-31 | 34.45 | 34.15 | 34.70 | +5.33 | +18.30% | 185 | 406 | 85.94% |
| TSLA240607C00145000 | 2024-05-24 3:10PM EDT | 2024-06-07 | 34.75 | 34.40 | 35.10 | +5.25 | +17.80% | 9 | 41 | 70.61% |
| TSLA240614C00145000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 35.03 | 34.70 | 35.50 | +4.98 | +16.57% | 42 | 10 | 64.06% |
| TSLA240621C00145000 | 2024-05-24 1:52PM EDT | 2024-06-21 | 35.50 | 35.15 | 35.65 | +5.25 | +17.36% | 2 | 1,359 | 59.47% |
| TSLA240628C00145000 | 2024-05-24 3:29PM EDT | 2024-06-28 | 36.30 | 35.30 | 36.40 | +5.50 | +17.86% | 6 | 16 | 58.03% |
| TSLA240719C00145000 | 2024-05-24 9:45AM EDT | 2024-07-19 | 35.00 | 37.35 | 37.70 | +2.30 | +7.03% | 6 | 1,614 | 57.50% |
| TSLA240816C00145000 | 2024-05-24 11:13AM EDT | 2024-08-16 | 39.85 | 40.00 | 40.25 | +4.23 | +11.88% | 23 | 6,407 | 59.01% |
| TSLA240920C00145000 | 2024-05-24 2:27PM EDT | 2024-09-20 | 42.70 | 42.10 | 42.80 | +4.80 | +12.66% | 3 | 2,241 | 57.69% |
| TSLA241018C00145000 | 2024-05-23 1:53PM EDT | 2024-10-18 | 40.80 | 43.90 | 44.90 | 0.00 | - | 1 | 256 | 57.73% |
| TSLA241115C00145000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 39.10 | 46.15 | 47.30 | 0.00 | - | 11 | 107 | 59.09% |
| TSLA241220C00145000 | 2024-05-24 1:32PM EDT | 2024-12-20 | 48.65 | 48.25 | 49.10 | +4.16 | +9.35% | 2 | 238 | 58.55% |
| TSLA250117C00145000 | 2024-05-24 2:08PM EDT | 2025-01-17 | 50.65 | 50.35 | 50.55 | +4.15 | +8.92% | 3 | 5,862 | 58.90% |
| TSLA250321C00145000 | 2024-05-22 2:00PM EDT | 2025-03-21 | 53.85 | 53.45 | 54.75 | 0.00 | - | 1 | 670 | 59.41% |
| TSLA250620C00145000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 58.85 | 57.05 | 61.30 | +4.10 | +7.49% | 1 | 517 | 60.54% |
| TSLA250919C00145000 | 2024-05-23 2:08PM EDT | 2025-09-19 | 60.00 | 60.10 | 66.50 | 0.00 | - | 9 | 68 | 60.73% |
| TSLA251219C00145000 | 2024-05-23 1:48PM EDT | 2025-12-19 | 64.65 | 66.45 | 68.95 | 0.00 | - | 7 | 311 | 61.79% |
| TSLA260116C00145000 | 2024-05-22 12:10PM EDT | 2026-01-16 | 70.17 | 68.10 | 69.70 | 0.00 | - | 267 | 563 | 61.96% |
| TSLA260618C00145000 | 2024-05-23 2:05PM EDT | 2026-06-18 | 71.00 | 74.30 | 75.45 | 0.00 | - | 4 | 324 | 62.61% |
| TSLA261218C00145000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 81.73 | 80.15 | 82.65 | +3.58 | +4.58% | 1 | 207 | 63.44% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00145000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2,782 | 4,015 | 67.97% |
| TSLA240607P00145000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.17 | -0.18 | -52.94% | 130 | 1,335 | 57.32% |
| TSLA240614P00145000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.37 | -0.30 | -44.78% | 1,550 | 1,057 | 53.08% |
| TSLA240621P00145000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.54 | -0.38 | -41.76% | 428 | 13,034 | 49.61% |
| TSLA240628P00145000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 0.78 | 0.76 | 0.80 | -0.53 | -40.46% | 132 | 2,805 | 48.32% |
| TSLA240705P00145000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 1.13 | 1.08 | 1.15 | +1.13 | - | 280 | 6 | 48.17% |
| TSLA240719P00145000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.99 | 1.98 | 2.01 | -0.79 | -28.42% | 446 | 8,674 | 48.79% |
| TSLA240816P00145000 | 2024-05-24 2:37PM EDT | 2024-08-16 | 3.95 | 3.90 | 4.00 | -0.92 | -18.89% | 88 | 11,633 | 50.15% |
| TSLA240920P00145000 | 2024-05-24 2:20PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.50 | -1.12 | -17.18% | 84 | 5,569 | 48.08% |
| TSLA241018P00145000 | 2024-05-24 11:08AM EDT | 2024-10-18 | 6.95 | 6.80 | 6.90 | -1.00 | -12.58% | 4 | 5,255 | 47.79% |
| TSLA241115P00145000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 8.61 | 8.55 | 8.70 | -1.24 | -12.59% | 164 | 4,855 | 48.90% |
| TSLA241220P00145000 | 2024-05-24 11:08AM EDT | 2024-12-20 | 9.99 | 9.80 | 9.95 | -1.03 | -9.35% | 17 | 5,155 | 47.75% |
| TSLA250117P00145000 | 2024-05-24 12:40PM EDT | 2025-01-17 | 11.02 | 10.80 | 11.00 | -1.03 | -8.55% | 12 | 20,405 | 47.27% |
| TSLA250321P00145000 | 2024-05-24 1:15PM EDT | 2025-03-21 | 13.25 | 13.10 | 13.35 | -0.52 | -3.78% | 115 | 1,966 | 46.74% |
| TSLA250620P00145000 | 2024-05-24 2:31PM EDT | 2025-06-20 | 16.19 | 16.20 | 16.45 | -0.70 | -4.14% | 5 | 2,636 | 46.28% |
| TSLA250919P00145000 | 2024-05-21 12:07PM EDT | 2025-09-19 | 18.63 | 18.85 | 19.25 | 0.00 | - | 4 | 696 | 45.96% |
| TSLA251219P00145000 | 2024-05-24 2:36PM EDT | 2025-12-19 | 21.75 | 21.55 | 22.00 | -1.21 | -5.27% | 7 | 2,442 | 45.98% |
| TSLA260116P00145000 | 2024-05-24 1:42PM EDT | 2026-01-16 | 22.41 | 22.20 | 22.70 | -0.54 | -2.35% | 1 | 1,431 | 45.84% |
| TSLA260618P00145000 | 2024-05-24 1:36PM EDT | 2026-06-18 | 26.20 | 25.75 | 26.45 | -1.00 | -3.68% | 2 | 2,155 | 45.44% |
| TSLA261218P00145000 | 2024-05-23 11:39AM EDT | 2026-12-18 | 29.75 | 29.15 | 30.55 | 0.00 | - | 1 | 531 | 45.20% |
© 2024 Yahoo. All rights reserved.