Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00205000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 2,153 | 7,893 | 52.05% |
| TSLA240607C00205000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.51 | 0.50 | 0.51 | +0.07 | +15.91% | 999 | 1,974 | 47.61% |
| TSLA240614C00205000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 1.21 | 1.19 | 1.22 | +0.23 | +23.47% | 685 | 3,032 | 48.00% |
| TSLA240621C00205000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.76 | 1.72 | 1.76 | +0.37 | +26.62% | 1,247 | 9,887 | 46.24% |
| TSLA240628C00205000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 2.36 | 2.38 | 2.49 | +0.42 | +21.65% | 385 | 1,489 | 46.40% |
| TSLA240719C00205000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 5.22 | 5.15 | 5.25 | +1.07 | +25.78% | 440 | 5,524 | 49.46% |
| TSLA240816C00205000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 8.77 | 8.80 | 8.90 | +1.42 | +19.32% | 74 | 3,851 | 52.25% |
| TSLA240920C00205000 | 2024-05-24 2:59PM EDT | 2024-09-20 | 11.60 | 11.55 | 11.70 | +1.83 | +18.73% | 453 | 7,586 | 51.11% |
| TSLA241018C00205000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 14.15 | 14.05 | 14.25 | +2.00 | +16.46% | 48 | 1,330 | 51.76% |
| TSLA241115C00205000 | 2024-05-24 3:51PM EDT | 2024-11-15 | 17.20 | 17.05 | 17.20 | +1.20 | +7.50% | 3 | 1,517 | 53.57% |
| TSLA241220C00205000 | 2024-05-24 2:20PM EDT | 2024-12-20 | 19.56 | 19.25 | 19.50 | +2.46 | +14.39% | 34 | 1,113 | 53.09% |
| TSLA250117C00205000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 21.30 | 21.20 | 21.40 | +2.20 | +11.52% | 33 | 1,751 | 53.22% |
| TSLA250321C00205000 | 2024-05-24 3:38PM EDT | 2025-03-21 | 25.60 | 25.45 | 26.00 | +2.25 | +9.64% | 2 | 3,020 | 54.14% |
| TSLA250620C00205000 | 2024-05-24 3:21PM EDT | 2025-06-20 | 31.47 | 31.00 | 31.90 | +2.82 | +9.84% | 28 | 1,385 | 55.16% |
| TSLA250919C00205000 | 2024-05-24 1:47PM EDT | 2025-09-19 | 36.80 | 36.10 | 37.85 | -0.45 | -1.21% | 2 | 238 | 56.43% |
| TSLA261218C00205000 | 2024-05-24 2:42PM EDT | 2026-12-18 | 58.55 | 57.10 | 59.65 | +2.35 | +4.18% | 2 | 103 | 59.69% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00205000 | 2024-05-24 2:48PM EDT | 2024-05-31 | 25.70 | 25.05 | 26.40 | -4.96 | -16.18% | 6 | 45 | 73.88% |
| TSLA240607P00205000 | 2024-05-23 2:21PM EDT | 2024-06-07 | 25.90 | 25.75 | 26.20 | -5.00 | -16.18% | 8 | 37 | 46.07% |
| TSLA240614P00205000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 26.35 | 26.25 | 26.75 | -2.55 | -8.82% | 6 | 31 | 45.29% |
| TSLA240621P00205000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 28.91 | 26.70 | 27.05 | -3.02 | -9.46% | 1 | 1,881 | 42.02% |
| TSLA240628P00205000 | 2024-05-24 2:04PM EDT | 2024-06-28 | 27.00 | 27.00 | 27.80 | -1.50 | -5.26% | 6 | 126 | 43.29% |
| TSLA240719P00205000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 25.40 | 29.30 | 29.75 | 0.00 | - | 3 | 2,000 | 43.86% |
| TSLA240816P00205000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 32.03 | 32.15 | 32.40 | -4.12 | -11.40% | 3 | 594 | 45.04% |
| TSLA240920P00205000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 33.85 | 33.85 | 34.65 | 0.00 | - | 11 | 3,506 | 43.94% |
| TSLA241018P00205000 | 2024-05-22 9:59AM EDT | 2024-10-18 | 34.56 | 35.55 | 36.25 | 0.00 | - | 1 | 230 | 43.31% |
| TSLA241115P00205000 | 2024-05-23 9:45AM EDT | 2024-11-15 | 38.69 | 37.85 | 38.35 | 0.00 | - | 3 | 324 | 44.15% |
| TSLA241220P00205000 | 2024-05-24 9:35AM EDT | 2024-12-20 | 41.40 | 39.30 | 39.70 | -1.60 | -3.72% | 6 | 229 | 42.88% |
| TSLA250117P00205000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 40.35 | 40.50 | 40.80 | 0.00 | - | 1 | 41 | 42.23% |
| TSLA250321P00205000 | 2024-05-23 1:58PM EDT | 2025-03-21 | 43.55 | 43.10 | 43.90 | -2.60 | -5.63% | 1 | 341 | 42.41% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 46.55 | 47.40 | 0.00 | - | 1 | 3,249 | 41.92% |
| TSLA250919P00205000 | 2024-05-21 3:31PM EDT | 2025-09-19 | 47.80 | 49.35 | 50.85 | 0.00 | - | 111 | 1,170 | 41.97% |
| TSLA261218P00205000 | 2024-05-23 10:36AM EDT | 2026-12-18 | 63.31 | 61.25 | 63.10 | 0.00 | - | 6 | 115 | 40.83% |
© 2024 Yahoo. All rights reserved.