Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.66 | 0.65 | 0.67 | +0.09 | +15.79% | 26,569 | 10,659 | 46.17% |
| TSLA240531C00190000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.56 | 1.54 | 1.62 | +0.27 | +20.93% | 6,558 | 9,860 | 42.55% |
| TSLA240607C00190000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.72 | 2.40 | 2.79 | +0.48 | +21.43% | 1,322 | 3,087 | 43.38% |
| TSLA240614C00190000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 3.95 | 3.60 | 4.10 | +0.55 | +16.18% | 596 | 2,189 | 45.28% |
| TSLA240621C00190000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.78 | 4.60 | 4.85 | +0.68 | +16.59% | 1,942 | 15,361 | 44.21% |
| TSLA240628C00190000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 5.70 | 5.60 | 6.90 | +0.65 | +12.87% | 166 | 254 | 49.55% |
| TSLA240719C00190000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 9.00 | 8.65 | 9.40 | +0.85 | +10.43% | 921 | 8,632 | 49.21% |
| TSLA240816C00190000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 12.87 | 11.90 | 13.50 | +0.87 | +7.25% | 882 | 5,301 | 50.40% |
| TSLA240920C00190000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 15.55 | 15.75 | 15.95 | +0.80 | +5.42% | 43 | 4,727 | 50.42% |
| TSLA241018C00190000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 18.87 | 17.35 | 19.55 | +1.62 | +9.39% | 5 | 3,032 | 51.25% |
| TSLA241115C00190000 | 2024-05-17 1:21PM EDT | 2024-11-15 | 21.50 | 20.35 | 22.65 | +1.25 | +6.17% | 57 | 2,520 | 53.24% |
| TSLA241220C00190000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 24.55 | 22.70 | 24.95 | +2.00 | +8.87% | 22 | 4,016 | 53.01% |
| TSLA250117C00190000 | 2024-05-17 2:27PM EDT | 2025-01-17 | 25.10 | 25.30 | 26.50 | +0.85 | +3.51% | 52 | 11,130 | 53.46% |
| TSLA250321C00190000 | 2024-05-16 2:03PM EDT | 2025-03-21 | 28.30 | 29.20 | 31.25 | 0.00 | - | 8 | 3,281 | 54.35% |
| TSLA250620C00190000 | 2024-05-17 3:51PM EDT | 2025-06-20 | 35.90 | 35.55 | 36.95 | +1.35 | +3.91% | 8 | 7,746 | 55.96% |
| TSLA250919C00190000 | 2024-05-17 1:08PM EDT | 2025-09-19 | 41.21 | 40.60 | 42.50 | +1.01 | +2.51% | 3 | 534 | 57.09% |
| TSLA251219C00190000 | 2024-05-17 2:36PM EDT | 2025-12-19 | 45.36 | 45.60 | 47.25 | +1.43 | +3.26% | 1 | 2,929 | 58.05% |
| TSLA260116C00190000 | 2024-05-17 2:45PM EDT | 2026-01-16 | 47.15 | 46.15 | 48.60 | +1.90 | +4.20% | 13 | 1,661 | 57.78% |
| TSLA260618C00190000 | 2024-05-17 2:33PM EDT | 2026-06-18 | 53.67 | 54.25 | 55.70 | +2.19 | +4.25% | 1 | 3,469 | 59.46% |
| TSLA261218C00190000 | 2024-05-17 3:42PM EDT | 2026-12-18 | 62.00 | 60.50 | 63.55 | +1.90 | +3.16% | 3 | 629 | 60.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00190000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 13.04 | 11.75 | 13.20 | -2.23 | -14.60% | 6,967 | 1,735 | 45.95% |
| TSLA240531P00190000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 13.81 | 12.55 | 15.00 | -2.59 | -15.79% | 133 | 1,047 | 50.78% |
| TSLA240607P00190000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 14.74 | 14.50 | 15.00 | -1.91 | -11.47% | 30 | 940 | 40.94% |
| TSLA240614P00190000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 15.75 | 15.25 | 16.10 | -2.63 | -14.31% | 27 | 80 | 42.08% |
| TSLA240621P00190000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 16.50 | 15.95 | 16.80 | -1.77 | -9.69% | 1,746 | 21,337 | 41.19% |
| TSLA240628P00190000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 17.89 | 16.85 | 18.05 | -1.81 | -9.19% | 27 | 28 | 43.31% |
| TSLA240719P00190000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 19.86 | 18.70 | 20.95 | -1.64 | -7.63% | 321 | 4,813 | 45.72% |
| TSLA240816P00190000 | 2024-05-17 1:25PM EDT | 2024-08-16 | 23.52 | 22.45 | 24.10 | -0.98 | -4.00% | 55 | 4,156 | 47.13% |
| TSLA240920P00190000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 25.25 | 24.85 | 25.10 | -1.18 | -4.46% | 9 | 5,723 | 42.44% |
| TSLA241018P00190000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 29.21 | 26.45 | 28.05 | +0.86 | +3.03% | 10 | 1,321 | 44.84% |
| TSLA241115P00190000 | 2024-05-16 2:23PM EDT | 2024-11-15 | 29.35 | 28.60 | 29.90 | -1.37 | -4.46% | 1 | 3,039 | 44.95% |
| TSLA241220P00190000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 29.92 | 30.10 | 31.30 | -2.37 | -7.34% | 1 | 3,007 | 43.72% |
| TSLA250117P00190000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 34.20 | 31.50 | 33.00 | 0.00 | - | 1 | 16,667 | 44.08% |
| TSLA250321P00190000 | 2024-05-17 10:02AM EDT | 2025-03-21 | 36.40 | 34.10 | 35.55 | -0.10 | -0.27% | 1 | 1,865 | 43.23% |
| TSLA250620P00190000 | 2024-05-17 12:55PM EDT | 2025-06-20 | 38.04 | 37.20 | 39.00 | -1.52 | -3.84% | 18 | 5,296 | 42.64% |
| TSLA250919P00190000 | 2024-05-10 10:07AM EDT | 2025-09-19 | 43.85 | 41.15 | 42.95 | 0.00 | - | 10 | 1,662 | 43.31% |
| TSLA251219P00190000 | 2024-05-15 11:26AM EDT | 2025-12-19 | 45.73 | 43.45 | 45.85 | 0.00 | - | 11 | 1,779 | 43.05% |
| TSLA260116P00190000 | 2024-05-17 1:46PM EDT | 2026-01-16 | 45.62 | 44.95 | 46.65 | -0.83 | -1.79% | 9 | 1,745 | 42.94% |
| TSLA260618P00190000 | 2024-05-17 2:33PM EDT | 2026-06-18 | 50.09 | 48.80 | 50.50 | -0.56 | -1.11% | 5 | 2,611 | 42.21% |
| TSLA261218P00190000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 54.86 | 52.45 | 55.25 | 0.00 | - | 1 | 195 | 42.17% |
© 2024 Yahoo. All rights reserved.