Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00170000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 9.97 | 10.05 | 10.25 | +3.41 | +51.98% | 2,630 | 5,820 | 45.51% |
| TSLA240607C00170000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 11.65 | 11.50 | 11.70 | +3.41 | +41.38% | 500 | 1,032 | 45.48% |
| TSLA240614C00170000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 13.29 | 13.05 | 13.25 | +3.24 | +32.24% | 275 | 625 | 47.69% |
| TSLA240621C00170000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 14.00 | 14.00 | 14.20 | +3.05 | +27.85% | 1,116 | 27,778 | 46.59% |
| TSLA240628C00170000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 15.00 | 15.05 | 15.30 | +2.75 | +22.45% | 261 | 463 | 47.12% |
| TSLA240719C00170000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 18.70 | 18.65 | 18.85 | +3.00 | +19.11% | 362 | 9,790 | 50.51% |
| TSLA240816C00170000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 22.84 | 22.75 | 22.95 | +3.14 | +15.94% | 203 | 11,688 | 53.89% |
| TSLA240920C00170000 | 2024-05-24 3:23PM EDT | 2024-09-20 | 26.10 | 25.75 | 25.95 | +3.60 | +16.00% | 73 | 3,868 | 52.99% |
| TSLA241018C00170000 | 2024-05-24 3:21PM EDT | 2024-10-18 | 28.63 | 28.35 | 28.60 | +3.33 | +13.16% | 16 | 1,199 | 53.75% |
| TSLA241115C00170000 | 2024-05-24 12:56PM EDT | 2024-11-15 | 31.26 | 31.30 | 31.60 | +3.26 | +11.64% | 5 | 1,027 | 55.59% |
| TSLA241220C00170000 | 2024-05-24 2:54PM EDT | 2024-12-20 | 34.00 | 33.65 | 33.90 | +3.50 | +11.48% | 56 | 3,246 | 55.27% |
| TSLA250117C00170000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 35.85 | 35.55 | 35.80 | +3.35 | +10.31% | 127 | 43,521 | 55.39% |
| TSLA250321C00170000 | 2024-05-24 3:53PM EDT | 2025-03-21 | 39.88 | 39.50 | 40.20 | +3.68 | +10.17% | 4 | 1,691 | 56.08% |
| TSLA250620C00170000 | 2024-05-24 9:48AM EDT | 2025-06-20 | 43.53 | 45.00 | 45.85 | +1.77 | +4.24% | 6 | 2,061 | 57.19% |
| TSLA250919C00170000 | 2024-05-23 2:57PM EDT | 2025-09-19 | 46.45 | 46.70 | 54.30 | 0.00 | - | 1 | 167 | 58.19% |
| TSLA251219C00170000 | 2024-05-23 3:43PM EDT | 2025-12-19 | 51.85 | 54.20 | 56.50 | 0.00 | - | 140 | 1,602 | 59.31% |
| TSLA260116C00170000 | 2024-05-24 3:21PM EDT | 2026-01-16 | 56.20 | 56.05 | 57.10 | +3.40 | +6.44% | 1 | 1,292 | 59.38% |
| TSLA260618C00170000 | 2024-05-24 1:43PM EDT | 2026-06-18 | 63.47 | 62.85 | 63.95 | +3.47 | +5.78% | 7 | 1,788 | 60.44% |
| TSLA261218C00170000 | 2024-05-23 3:42PM EDT | 2026-12-18 | 67.00 | 69.50 | 71.75 | 0.00 | - | 58 | 1,351 | 61.44% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00170000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.72 | -1.77 | -71.08% | 27,316 | 8,565 | 40.36% |
| TSLA240607P00170000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.02 | 2.00 | 2.04 | -2.13 | -51.33% | 16,791 | 3,681 | 41.55% |
| TSLA240614P00170000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 3.35 | 3.35 | 3.40 | -2.23 | -39.96% | 1,709 | 2,521 | 43.46% |
| TSLA240621P00170000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | -2.35 | -36.15% | 3,824 | 44,801 | 42.18% |
| TSLA240628P00170000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 5.00 | 4.95 | 5.10 | -2.30 | -31.51% | 411 | 1,953 | 42.25% |
| TSLA240719P00170000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 8.03 | 8.00 | 8.10 | -2.28 | -22.11% | 449 | 20,285 | 45.06% |
| TSLA240816P00170000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 11.48 | 11.35 | 11.50 | -2.16 | -15.84% | 3,015 | 18,647 | 47.35% |
| TSLA240920P00170000 | 2024-05-24 3:37PM EDT | 2024-09-20 | 13.48 | 13.50 | 13.65 | -2.26 | -14.36% | 223 | 18,819 | 45.31% |
| TSLA241018P00170000 | 2024-05-24 3:18PM EDT | 2024-10-18 | 15.55 | 15.40 | 15.55 | -2.10 | -11.90% | 194 | 2,635 | 45.18% |
| TSLA241115P00170000 | 2024-05-24 3:53PM EDT | 2024-11-15 | 17.77 | 17.70 | 17.90 | -1.99 | -10.07% | 110 | 6,050 | 46.40% |
| TSLA241220P00170000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 19.26 | 19.20 | 19.40 | -2.14 | -10.00% | 147 | 5,152 | 45.26% |
| TSLA250117P00170000 | 2024-05-24 3:17PM EDT | 2025-01-17 | 20.50 | 20.40 | 20.60 | -2.05 | -9.09% | 30 | 36,832 | 44.70% |
| TSLA250321P00170000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 23.22 | 23.15 | 23.45 | -1.97 | -7.82% | 17 | 7,139 | 44.38% |
| TSLA250620P00170000 | 2024-05-24 2:01PM EDT | 2025-06-20 | 26.75 | 26.75 | 27.00 | -2.02 | -7.02% | 160 | 6,273 | 43.96% |
| TSLA250919P00170000 | 2024-05-24 10:09AM EDT | 2025-09-19 | 30.89 | 29.80 | 30.25 | -1.16 | -3.62% | 2 | 3,362 | 43.80% |
| TSLA251219P00170000 | 2024-05-24 3:55PM EDT | 2025-12-19 | 33.11 | 32.80 | 33.25 | -1.74 | -4.99% | 1 | 1,569 | 43.75% |
| TSLA260116P00170000 | 2024-05-24 2:57PM EDT | 2026-01-16 | 33.83 | 33.55 | 34.05 | -1.77 | -4.97% | 6 | 6,571 | 43.65% |
| TSLA260618P00170000 | 2024-05-24 1:44PM EDT | 2026-06-18 | 37.85 | 37.50 | 38.25 | -0.59 | -1.53% | 13 | 2,126 | 43.38% |
| TSLA261218P00170000 | 2024-05-24 3:15PM EDT | 2026-12-18 | 41.90 | 41.25 | 42.70 | -1.45 | -3.34% | 7 | 480 | 43.14% |
© 2024 Yahoo. All rights reserved.