Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00155000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 24.55 | 24.20 | 24.80 | +5.20 | +26.87% | 219 | 903 | 66.60% |
| TSLA240607C00155000 | 2024-05-24 3:29PM EDT | 2024-06-07 | 25.15 | 24.60 | 25.25 | +5.30 | +26.70% | 24 | 205 | 56.06% |
| TSLA240614C00155000 | 2024-05-24 3:21PM EDT | 2024-06-14 | 25.75 | 25.40 | 25.70 | +4.85 | +23.21% | 12 | 90 | 54.00% |
| TSLA240621C00155000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 26.25 | 25.90 | 26.30 | +4.30 | +19.59% | 45 | 2,093 | 51.98% |
| TSLA240628C00155000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 26.75 | 26.60 | 26.85 | +4.25 | +18.89% | 23 | 58 | 51.29% |
| TSLA240719C00155000 | 2024-05-24 1:05PM EDT | 2024-07-19 | 29.15 | 29.10 | 29.35 | +4.13 | +16.51% | 12 | 1,049 | 53.75% |
| TSLA240816C00155000 | 2024-05-24 2:02PM EDT | 2024-08-16 | 32.88 | 32.40 | 32.65 | +4.58 | +16.18% | 52 | 3,720 | 56.40% |
| TSLA240920C00155000 | 2024-05-24 12:24PM EDT | 2024-09-20 | 34.50 | 34.90 | 35.50 | +3.05 | +9.70% | 3 | 2,255 | 55.40% |
| TSLA241018C00155000 | 2024-05-24 12:43PM EDT | 2024-10-18 | 37.20 | 37.35 | 37.60 | -3.30 | -8.15% | 6 | 394 | 55.83% |
| TSLA241115C00155000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 41.50 | 39.45 | 40.95 | 0.00 | - | 1 | 248 | 57.65% |
| TSLA241220C00155000 | 2024-05-23 10:51AM EDT | 2024-12-20 | 39.60 | 41.75 | 42.50 | 0.00 | - | 1 | 203 | 56.76% |
| TSLA250117C00155000 | 2024-05-23 10:53AM EDT | 2025-01-17 | 41.30 | 43.90 | 44.30 | 0.00 | - | 2 | 1,954 | 57.29% |
| TSLA250321C00155000 | 2024-05-24 11:52AM EDT | 2025-03-21 | 47.07 | 47.45 | 48.60 | +3.02 | +6.86% | 12 | 1,113 | 57.93% |
| TSLA250620C00155000 | 2024-05-23 1:03PM EDT | 2025-06-20 | 51.00 | 51.10 | 55.15 | 0.00 | - | 1 | 733 | 58.71% |
| TSLA250919C00155000 | 2024-05-21 12:02PM EDT | 2025-09-19 | 59.05 | 53.90 | 61.65 | 0.00 | - | 2 | 186 | 59.45% |
| TSLA251219C00155000 | 2024-05-14 11:18AM EDT | 2025-12-19 | 62.60 | 61.20 | 63.75 | 0.00 | - | 2 | 215 | 60.67% |
| TSLA260116C00155000 | 2024-05-23 9:55AM EDT | 2026-01-16 | 61.95 | 63.00 | 64.55 | 0.00 | - | 2 | 662 | 60.91% |
| TSLA260618C00155000 | 2024-05-20 3:34PM EDT | 2026-06-18 | 67.45 | 69.45 | 70.60 | +0.80 | +1.20% | 1 | 256 | 61.62% |
| TSLA261218C00155000 | 2024-05-23 12:43PM EDT | 2026-12-18 | 75.19 | 75.65 | 78.15 | 0.00 | - | 6 | 237 | 62.58% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00155000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.21 | -67.74% | 4,758 | 7,242 | 56.06% |
| TSLA240607P00155000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.37 | -0.50 | -57.47% | 694 | 3,082 | 48.63% |
| TSLA240614P00155000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.82 | 0.80 | 0.83 | -0.77 | -48.43% | 490 | 1,016 | 47.49% |
| TSLA240621P00155000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.17 | 1.16 | 1.19 | -0.94 | -44.55% | 517 | 48,361 | 45.19% |
| TSLA240628P00155000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 1.66 | 1.59 | 1.69 | -1.07 | -39.19% | 392 | 574 | 44.89% |
| TSLA240719P00155000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.65 | -1.27 | -26.08% | 272 | 12,048 | 46.90% |
| TSLA240816P00155000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 6.15 | 6.15 | 6.30 | -1.50 | -19.61% | 1,670 | 10,238 | 48.94% |
| TSLA240920P00155000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 7.98 | 8.00 | 8.15 | -1.57 | -16.44% | 144 | 10,646 | 46.89% |
| TSLA241018P00155000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 9.65 | 9.65 | 9.80 | -1.63 | -14.45% | 521 | 5,893 | 46.69% |
| TSLA241115P00155000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 11.67 | 11.65 | 11.85 | -1.60 | -12.06% | 7 | 2,780 | 47.81% |
| TSLA241220P00155000 | 2024-05-24 3:42PM EDT | 2024-12-20 | 13.01 | 13.05 | 13.20 | -0.89 | -6.40% | 5 | 2,029 | 46.60% |
| TSLA250117P00155000 | 2024-05-24 2:49PM EDT | 2025-01-17 | 14.22 | 14.20 | 14.35 | -1.53 | -9.71% | 3 | 15,867 | 46.13% |
| TSLA250321P00155000 | 2024-05-24 1:15PM EDT | 2025-03-21 | 16.85 | 16.70 | 16.95 | -1.65 | -8.92% | 97 | 5,900 | 45.71% |
| TSLA250620P00155000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 20.90 | 20.00 | 20.30 | +1.10 | +5.56% | 2 | 3,169 | 45.31% |
| TSLA250919P00155000 | 2024-05-23 10:16AM EDT | 2025-09-19 | 23.50 | 22.90 | 23.30 | 0.00 | - | 1 | 1,026 | 45.04% |
| TSLA251219P00155000 | 2024-05-24 2:36PM EDT | 2025-12-19 | 25.90 | 25.75 | 26.20 | +0.26 | +1.01% | 8 | 3,087 | 45.06% |
| TSLA260116P00155000 | 2024-05-23 11:39AM EDT | 2026-01-16 | 27.35 | 26.45 | 26.90 | 0.00 | - | 6 | 1,526 | 44.88% |
| TSLA260618P00155000 | 2024-05-24 3:02PM EDT | 2026-06-18 | 30.55 | 30.15 | 30.85 | +0.35 | +1.16% | 10 | 2,401 | 44.53% |
| TSLA261218P00155000 | 2024-05-24 12:06PM EDT | 2026-12-18 | 34.60 | 33.70 | 35.20 | -0.90 | -2.54% | 12 | 585 | 44.37% |
© 2024 Yahoo. All rights reserved.