Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00195000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 13,870 | 10,513 | 45.12% |
| TSLA240607C00195000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 1.30 | 1.28 | 1.32 | +0.32 | +32.65% | 2,611 | 2,184 | 44.75% |
| TSLA240614C00195000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 2.52 | 2.48 | 2.54 | +0.62 | +32.63% | 1,631 | 2,789 | 46.36% |
| TSLA240621C00195000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | +0.78 | +30.95% | 1,002 | 10,822 | 45.13% |
| TSLA240628C00195000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 4.25 | 4.15 | 4.25 | +0.75 | +21.43% | 1,007 | 639 | 45.11% |
| TSLA240719C00195000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 7.65 | 7.65 | 7.75 | +1.50 | +24.39% | 463 | 6,368 | 49.34% |
| TSLA240816C00195000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 11.65 | 11.65 | 11.80 | +1.85 | +18.88% | 215 | 6,185 | 52.27% |
| TSLA240920C00195000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 14.65 | 14.60 | 14.80 | +2.20 | +17.67% | 442 | 3,971 | 51.27% |
| TSLA241018C00195000 | 2024-05-24 3:15PM EDT | 2024-10-18 | 17.33 | 17.25 | 17.45 | +2.33 | +15.53% | 101 | 942 | 51.99% |
| TSLA241115C00195000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 20.47 | 20.30 | 20.60 | +2.54 | +14.17% | 2 | 2,820 | 53.92% |
| TSLA241220C00195000 | 2024-05-24 3:52PM EDT | 2024-12-20 | 22.70 | 22.65 | 22.90 | +2.57 | +12.77% | 33 | 1,616 | 53.49% |
| TSLA250117C00195000 | 2024-05-24 3:04PM EDT | 2025-01-17 | 24.80 | 24.65 | 24.85 | +2.65 | +11.96% | 19 | 5,328 | 53.66% |
| TSLA250321C00195000 | 2024-05-24 12:52PM EDT | 2025-03-21 | 29.10 | 28.90 | 29.55 | +2.88 | +10.98% | 6 | 898 | 54.61% |
| TSLA250620C00195000 | 2024-05-24 2:28PM EDT | 2025-06-20 | 34.99 | 34.50 | 35.40 | +2.79 | +8.66% | 2 | 3,015 | 55.61% |
| TSLA250919C00195000 | 2024-05-23 1:56PM EDT | 2025-09-19 | 37.50 | 39.20 | 41.60 | 0.00 | - | 2 | 241 | 56.82% |
| TSLA251219C00195000 | 2024-05-22 12:46PM EDT | 2025-12-19 | 46.00 | 44.55 | 46.10 | 0.00 | - | 1 | 1,340 | 57.74% |
| TSLA260116C00195000 | 2024-05-24 12:04PM EDT | 2026-01-16 | 45.92 | 45.90 | 47.35 | +2.59 | +5.98% | 1 | 1,145 | 57.84% |
| TSLA260618C00195000 | 2024-05-24 3:43PM EDT | 2026-06-18 | 54.36 | 53.25 | 54.45 | +3.76 | +7.43% | 7 | 1,056 | 58.98% |
| TSLA261218C00195000 | 2024-05-24 3:43PM EDT | 2026-12-18 | 61.94 | 60.25 | 62.85 | +4.04 | +6.98% | 7 | 271 | 60.07% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00195000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 16.10 | 15.75 | 16.15 | -5.15 | -24.24% | 154 | 993 | 46.34% |
| TSLA240607P00195000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 16.95 | 16.50 | 16.95 | -5.05 | -22.95% | 11 | 160 | 43.21% |
| TSLA240614P00195000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 17.70 | 17.45 | 18.00 | -5.02 | -22.10% | 5 | 34 | 44.02% |
| TSLA240621P00195000 | 2024-05-24 1:38PM EDT | 2024-06-21 | 18.35 | 18.20 | 18.55 | -4.79 | -20.70% | 8 | 9,862 | 41.57% |
| TSLA240628P00195000 | 2024-05-24 1:43PM EDT | 2024-06-28 | 19.35 | 18.90 | 19.35 | -4.30 | -18.18% | 6 | 66 | 41.55% |
| TSLA240719P00195000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 21.46 | 21.80 | 22.05 | -4.47 | -17.24% | 35 | 2,274 | 43.70% |
| TSLA240816P00195000 | 2024-05-24 1:36PM EDT | 2024-08-16 | 25.33 | 25.05 | 25.30 | -3.67 | -12.66% | 9 | 3,006 | 45.68% |
| TSLA240920P00195000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 27.41 | 27.00 | 27.50 | -3.29 | -10.72% | 1 | 5,292 | 43.89% |
| TSLA241018P00195000 | 2024-05-24 2:43PM EDT | 2024-10-18 | 28.95 | 29.05 | 29.30 | -1.78 | -5.79% | 3 | 194 | 43.51% |
| TSLA241115P00195000 | 2024-05-23 3:50PM EDT | 2024-11-15 | 34.35 | 31.30 | 31.65 | 0.00 | - | 6 | 760 | 44.67% |
| TSLA241220P00195000 | 2024-05-24 3:04PM EDT | 2024-12-20 | 33.10 | 32.80 | 33.10 | -2.74 | -7.65% | 115 | 1,342 | 43.45% |
| TSLA250117P00195000 | 2024-05-22 9:40AM EDT | 2025-01-17 | 36.30 | 34.05 | 34.30 | +3.30 | +10.00% | 13 | 3,845 | 42.90% |
| TSLA250321P00195000 | 2024-05-21 3:00PM EDT | 2025-03-21 | 34.34 | 36.70 | 37.45 | 0.00 | - | 8 | 357 | 43.00% |
| TSLA250620P00195000 | 2024-05-24 12:41PM EDT | 2025-06-20 | 40.57 | 40.45 | 40.75 | -2.60 | -6.02% | 2 | 2,797 | 42.13% |
| TSLA250919P00195000 | 2024-05-24 10:10AM EDT | 2025-09-19 | 44.80 | 43.55 | 44.00 | +0.63 | +1.43% | 2 | 1,567 | 41.91% |
| TSLA251219P00195000 | 2024-05-22 9:30AM EDT | 2025-12-19 | 45.61 | 46.60 | 47.10 | 0.00 | - | 2 | 2,393 | 41.91% |
| TSLA260116P00195000 | 2024-05-21 9:38AM EDT | 2026-01-16 | 48.07 | 47.35 | 47.90 | 0.00 | - | 2 | 770 | 41.80% |
| TSLA260618P00195000 | 2024-05-22 12:31PM EDT | 2026-06-18 | 51.43 | 51.40 | 52.30 | 0.00 | - | 1 | 1,128 | 41.64% |
| TSLA261218P00195000 | 2024-05-21 2:47PM EDT | 2026-12-18 | 54.00 | 55.15 | 56.95 | 0.00 | - | 17 | 105 | 41.49% |
© 2024 Yahoo. All rights reserved.