Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.20 | 6.10 | 6.30 | +2.50 | +67.57% | 15,543 | 8,022 | 42.07% |
| TSLA240607C00175000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 8.20 | 8.10 | 8.25 | +2.51 | +44.11% | 7,321 | 2,596 | 44.17% |
| TSLA240614C00175000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 10.00 | 9.85 | 10.00 | +2.60 | +35.14% | 1,287 | 1,918 | 46.55% |
| TSLA240621C00175000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 10.97 | 10.90 | 11.05 | +2.56 | +30.44% | 1,626 | 16,137 | 45.64% |
| TSLA240628C00175000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 11.90 | 12.00 | 12.25 | +2.45 | +25.93% | 476 | 926 | 46.35% |
| TSLA240719C00175000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 15.90 | 15.85 | 16.00 | +2.85 | +21.84% | 500 | 25,315 | 50.02% |
| TSLA240816C00175000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 20.00 | 20.05 | 20.25 | +2.80 | +16.28% | 208 | 3,252 | 53.41% |
| TSLA240920C00175000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 23.00 | 23.10 | 23.30 | +2.83 | +14.03% | 206 | 5,150 | 52.49% |
| TSLA241018C00175000 | 2024-05-24 1:38PM EDT | 2024-10-18 | 26.00 | 25.70 | 26.00 | +3.00 | +13.04% | 23 | 1,847 | 53.21% |
| TSLA241115C00175000 | 2024-05-24 1:10PM EDT | 2024-11-15 | 29.13 | 28.75 | 29.15 | +3.33 | +12.91% | 7 | 2,570 | 55.21% |
| TSLA241220C00175000 | 2024-05-24 2:04PM EDT | 2024-12-20 | 31.24 | 31.10 | 31.40 | +3.39 | +12.17% | 37 | 3,548 | 54.77% |
| TSLA250117C00175000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 32.95 | 33.10 | 33.30 | +3.10 | +10.39% | 64 | 45,878 | 54.94% |
| TSLA250321C00175000 | 2024-05-24 2:01PM EDT | 2025-03-21 | 37.72 | 36.95 | 37.90 | +3.67 | +10.78% | 19 | 1,331 | 55.62% |
| TSLA250620C00175000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 43.30 | 42.55 | 43.50 | +3.50 | +8.79% | 39 | 2,255 | 56.68% |
| TSLA250919C00175000 | 2024-05-24 1:58PM EDT | 2025-09-19 | 48.50 | 47.25 | 49.25 | +3.90 | +8.74% | 9 | 483 | 57.81% |
| TSLA251219C00175000 | 2024-05-24 11:36AM EDT | 2025-12-19 | 51.95 | 52.40 | 53.90 | -0.75 | -1.42% | 2 | 710 | 58.91% |
| TSLA260116C00175000 | 2024-05-24 12:01PM EDT | 2026-01-16 | 53.57 | 53.85 | 55.00 | +2.45 | +4.79% | 2 | 1,148 | 59.03% |
| TSLA260618C00175000 | 2024-05-23 2:37PM EDT | 2026-06-18 | 57.68 | 60.75 | 61.95 | 0.00 | - | 45 | 1,620 | 60.10% |
| TSLA261218C00175000 | 2024-05-24 2:53PM EDT | 2026-12-18 | 69.08 | 67.55 | 69.95 | +3.74 | +5.72% | 20 | 817 | 61.19% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00175000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.78 | 1.78 | 1.80 | -3.02 | -62.92% | 45,885 | 14,653 | 38.87% |
| TSLA240607P00175000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.56 | 3.50 | 3.65 | -2.99 | -45.65% | 4,214 | 4,827 | 41.36% |
| TSLA240614P00175000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 5.13 | 5.10 | 5.20 | -2.85 | -35.71% | 1,060 | 2,213 | 43.07% |
| TSLA240621P00175000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 6.02 | 6.00 | 6.10 | -2.83 | -31.98% | 3,365 | 30,066 | 41.88% |
| TSLA240628P00175000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 6.95 | 6.90 | 7.10 | -2.60 | -27.23% | 432 | 6,548 | 42.05% |
| TSLA240719P00175000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 10.21 | 10.10 | 10.20 | -2.49 | -19.61% | 451 | 27,511 | 44.55% |
| TSLA240816P00175000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 13.68 | 13.60 | 13.75 | -2.57 | -15.82% | 509 | 6,021 | 46.94% |
| TSLA240920P00175000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 15.85 | 15.80 | 15.95 | -2.42 | -13.25% | 292 | 9,598 | 44.91% |
| TSLA241018P00175000 | 2024-05-24 12:07PM EDT | 2024-10-18 | 18.23 | 17.75 | 17.85 | -1.89 | -9.39% | 432 | 1,970 | 44.68% |
| TSLA241115P00175000 | 2024-05-24 3:24PM EDT | 2024-11-15 | 20.05 | 20.05 | 20.25 | -2.27 | -10.17% | 114 | 2,892 | 45.92% |
| TSLA241220P00175000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 21.65 | 21.55 | 21.80 | -2.32 | -9.68% | 23 | 6,015 | 44.85% |
| TSLA250117P00175000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 22.86 | 22.85 | 23.05 | -2.29 | -9.11% | 123 | 22,957 | 44.35% |
| TSLA250321P00175000 | 2024-05-24 12:01PM EDT | 2025-03-21 | 26.25 | 25.60 | 25.90 | -1.65 | -5.91% | 45 | 2,467 | 43.96% |
| TSLA250620P00175000 | 2024-05-24 2:07PM EDT | 2025-06-20 | 29.20 | 29.25 | 29.50 | -2.25 | -7.15% | 63 | 3,490 | 43.56% |
| TSLA250919P00175000 | 2024-05-24 3:36PM EDT | 2025-09-19 | 32.55 | 32.30 | 32.75 | -1.96 | -5.68% | 5 | 369 | 43.36% |
| TSLA251219P00175000 | 2024-05-24 3:58PM EDT | 2025-12-19 | 35.40 | 35.35 | 35.85 | -2.00 | -5.35% | 151 | 3,021 | 43.39% |
| TSLA260116P00175000 | 2024-05-24 1:21PM EDT | 2026-01-16 | 36.42 | 36.10 | 36.60 | -1.87 | -4.88% | 4 | 5,486 | 43.23% |
| TSLA260618P00175000 | 2024-05-24 2:53PM EDT | 2026-06-18 | 40.51 | 40.05 | 40.95 | -1.86 | -4.39% | 151 | 1,088 | 43.08% |
| TSLA261218P00175000 | 2024-05-24 2:53PM EDT | 2026-12-18 | 44.47 | 43.80 | 45.45 | -1.61 | -3.49% | 306 | 1,322 | 42.84% |
© 2024 Yahoo. All rights reserved.