Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00180000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 3.35 | 3.35 | 3.40 | +1.36 | +68.34% | 54,235 | 19,410 | 41.02% |
| TSLA240607C00180000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 5.45 | 5.40 | 5.50 | +1.72 | +46.11% | 6,175 | 4,584 | 43.43% |
| TSLA240614C00180000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 7.25 | 7.20 | 7.35 | +1.90 | +35.51% | 2,194 | 4,735 | 46.07% |
| TSLA240621C00180000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 8.35 | 8.30 | 8.45 | +2.00 | +31.50% | 4,258 | 27,774 | 45.30% |
| TSLA240628C00180000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 9.55 | 9.45 | 9.60 | +2.10 | +28.19% | 567 | 788 | 45.64% |
| TSLA240705C00180000 | 2024-05-24 3:53PM EDT | 2024-07-05 | 10.73 | 10.55 | 10.90 | +10.73 | - | 63 | 28 | 47.00% |
| TSLA240719C00180000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 13.29 | 13.35 | 13.45 | +2.34 | +21.37% | 1,398 | 40,935 | 49.78% |
| TSLA240816C00180000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 17.57 | 17.60 | 17.75 | +2.57 | +17.13% | 1,108 | 6,982 | 52.97% |
| TSLA240920C00180000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 20.68 | 20.70 | 20.85 | +2.78 | +15.53% | 974 | 13,842 | 52.10% |
| TSLA241018C00180000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 23.45 | 23.35 | 23.55 | +2.82 | +13.67% | 135 | 3,727 | 52.81% |
| TSLA241115C00180000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 26.49 | 26.40 | 26.75 | +2.79 | +11.77% | 99 | 3,543 | 54.79% |
| TSLA241220C00180000 | 2024-05-24 3:41PM EDT | 2024-12-20 | 29.35 | 28.80 | 29.00 | +3.65 | +14.20% | 43 | 1,297 | 54.37% |
| TSLA250117C00180000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 31.00 | 30.75 | 31.00 | +3.20 | +11.51% | 134 | 17,494 | 54.55% |
| TSLA250321C00180000 | 2024-05-24 3:33PM EDT | 2025-03-21 | 35.34 | 34.90 | 35.60 | +3.59 | +11.31% | 63 | 2,591 | 55.41% |
| TSLA250620C00180000 | 2024-05-24 3:36PM EDT | 2025-06-20 | 41.10 | 40.55 | 41.30 | +3.65 | +9.75% | 50 | 4,336 | 56.47% |
| TSLA250919C00180000 | 2024-05-24 12:53PM EDT | 2025-09-19 | 45.90 | 45.50 | 47.00 | -1.10 | -2.34% | 2 | 305 | 57.65% |
| TSLA251219C00180000 | 2024-05-24 2:01PM EDT | 2025-12-19 | 51.25 | 50.30 | 51.25 | +4.01 | +8.49% | 68 | 2,319 | 58.23% |
| TSLA260116C00180000 | 2024-05-24 3:55PM EDT | 2026-01-16 | 51.85 | 51.85 | 52.85 | +3.28 | +6.75% | 37 | 2,221 | 58.69% |
| TSLA260618C00180000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 60.00 | 58.80 | 59.90 | +2.75 | +4.80% | 44 | 2,272 | 59.77% |
| TSLA261218C00180000 | 2024-05-24 3:59PM EDT | 2026-12-18 | 66.88 | 66.05 | 67.55 | +3.93 | +6.24% | 96 | 1,264 | 60.82% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00180000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 3.96 | 3.90 | 4.00 | -4.14 | -51.11% | 16,524 | 5,410 | 39.26% |
| TSLA240607P00180000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 5.85 | 5.80 | 5.90 | -3.70 | -38.74% | 2,192 | 3,487 | 40.77% |
| TSLA240614P00180000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 7.50 | 7.45 | 7.60 | -3.50 | -31.82% | 1,042 | 2,434 | 43.03% |
| TSLA240621P00180000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 8.50 | 8.35 | 8.45 | -3.23 | -27.54% | 1,379 | 26,593 | 41.41% |
| TSLA240628P00180000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 9.30 | 9.30 | 9.45 | -3.35 | -26.48% | 248 | 256 | 41.48% |
| TSLA240705P00180000 | 2024-05-24 3:53PM EDT | 2024-07-05 | 10.35 | 10.20 | 10.50 | +10.35 | - | 40 | 21 | 42.16% |
| TSLA240719P00180000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 12.65 | 12.55 | 12.70 | -3.05 | -19.43% | 846 | 12,524 | 44.34% |
| TSLA240816P00180000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 16.14 | 16.10 | 16.20 | -2.71 | -14.38% | 803 | 7,965 | 46.39% |
| TSLA240920P00180000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 18.45 | 18.30 | 18.45 | -2.50 | -11.93% | 308 | 10,657 | 44.47% |
| TSLA241018P00180000 | 2024-05-24 2:18PM EDT | 2024-10-18 | 20.14 | 20.30 | 20.40 | -2.77 | -12.09% | 43 | 2,048 | 44.32% |
| TSLA241115P00180000 | 2024-05-24 3:05PM EDT | 2024-11-15 | 22.68 | 22.60 | 22.80 | -2.44 | -9.71% | 4 | 3,228 | 45.51% |
| TSLA241220P00180000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 24.30 | 24.15 | 24.35 | -2.55 | -9.50% | 85 | 9,106 | 44.42% |
| TSLA250117P00180000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 25.44 | 25.40 | 25.60 | -2.36 | -8.49% | 223 | 28,654 | 43.91% |
| TSLA250321P00180000 | 2024-05-24 3:50PM EDT | 2025-03-21 | 28.30 | 28.20 | 28.55 | -1.65 | -5.51% | 237 | 3,649 | 43.66% |
| TSLA250620P00180000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 31.90 | 31.85 | 32.15 | -2.23 | -6.53% | 5 | 4,895 | 43.21% |
| TSLA250919P00180000 | 2024-05-24 3:58PM EDT | 2025-09-19 | 35.25 | 34.95 | 35.40 | -1.65 | -4.47% | 5 | 2,955 | 42.98% |
| TSLA251219P00180000 | 2024-05-24 3:59PM EDT | 2025-12-19 | 38.30 | 38.00 | 38.50 | -0.65 | -1.67% | 12 | 3,122 | 42.99% |
| TSLA260116P00180000 | 2024-05-23 1:21PM EDT | 2026-01-16 | 40.05 | 38.75 | 39.30 | 0.00 | - | 252 | 6,506 | 42.88% |
| TSLA260618P00180000 | 2024-05-23 3:14PM EDT | 2026-06-18 | 45.00 | 42.80 | 43.60 | 0.00 | - | 17 | 5,807 | 42.64% |
| TSLA261218P00180000 | 2024-05-24 3:38PM EDT | 2026-12-18 | 47.44 | 46.60 | 48.05 | -1.65 | -3.36% | 53 | 2,353 | 42.34% |
© 2024 Yahoo. All rights reserved.