Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00215000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,756 | 2,637 | 67.58% |
| TSLA240531C00215000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 379 | 2,159 | 53.22% |
| TSLA240607C00215000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 0.44 | 0.41 | 0.50 | +0.03 | +7.32% | 487 | 1,452 | 50.34% |
| TSLA240614C00215000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 0.83 | 0.81 | 0.95 | +0.13 | +18.57% | 375 | 464 | 50.00% |
| TSLA240621C00215000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.15 | 0.85 | 1.30 | +0.14 | +13.86% | 274 | 6,152 | 48.27% |
| TSLA240628C00215000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 1.55 | 1.23 | 1.76 | +0.24 | +18.32% | 91 | 230 | 47.80% |
| TSLA240719C00215000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 3.45 | 2.96 | 3.55 | +0.45 | +15.00% | 109 | 3,613 | 48.76% |
| TSLA240816C00215000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 6.30 | 5.25 | 7.40 | +0.70 | +12.50% | 273 | 3,192 | 50.83% |
| TSLA240920C00215000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 8.45 | 7.65 | 9.20 | +0.55 | +6.96% | 12 | 2,816 | 51.25% |
| TSLA241018C00215000 | 2024-05-17 2:54PM EDT | 2024-10-18 | 10.75 | 9.85 | 11.45 | +0.68 | +6.75% | 7 | 1,005 | 51.74% |
| TSLA241115C00215000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 13.71 | 12.60 | 14.85 | +1.17 | +9.33% | 4 | 741 | 52.46% |
| TSLA241220C00215000 | 2024-05-17 11:39AM EDT | 2024-12-20 | 16.50 | 14.70 | 16.95 | +2.00 | +13.79% | 10 | 1,250 | 52.06% |
| TSLA250117C00215000 | 2024-05-17 1:02PM EDT | 2025-01-17 | 17.80 | 16.50 | 18.15 | +1.49 | +9.14% | 8 | 3,851 | 51.66% |
| TSLA250321C00215000 | 2024-05-17 1:12PM EDT | 2025-03-21 | 22.05 | 20.70 | 23.00 | +1.22 | +5.86% | 1 | 563 | 53.16% |
| TSLA250620C00215000 | 2024-05-17 12:41PM EDT | 2025-06-20 | 28.00 | 26.30 | 28.60 | +1.87 | +7.16% | 2 | 1,456 | 54.30% |
| TSLA250919C00215000 | 2024-05-16 10:34AM EDT | 2025-09-19 | 31.09 | 32.20 | 34.05 | 0.00 | - | 1 | 632 | 55.92% |
| TSLA261218C00215000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 54.20 | 52.65 | 55.65 | +1.95 | +3.73% | 101 | 91 | 58.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00215000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 38.35 | 36.95 | 38.25 | -2.77 | -6.74% | 3 | 0 | 65.23% |
| TSLA240531P00215000 | 2024-05-14 1:10PM EDT | 2024-05-31 | 39.00 | 37.00 | 38.25 | 0.00 | - | 2 | 1 | 67.33% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 42.35 | 37.10 | 38.25 | 0.00 | - | 1 | 6 | 54.30% |
| TSLA240621P00215000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 41.18 | 36.75 | 39.20 | 0.00 | - | 13 | 2,290 | 51.64% |
| TSLA240719P00215000 | 2024-05-17 1:21PM EDT | 2024-07-19 | 39.55 | 38.15 | 40.75 | -2.34 | -5.59% | 6 | 2,496 | 47.07% |
| TSLA240816P00215000 | 2024-05-17 11:24AM EDT | 2024-08-16 | 41.25 | 40.95 | 42.80 | -2.63 | -5.99% | 1 | 2,661 | 47.06% |
| TSLA240920P00215000 | 2024-05-17 10:23AM EDT | 2024-09-20 | 44.75 | 42.50 | 44.50 | -0.15 | -0.33% | 1 | 6,232 | 45.00% |
| TSLA241018P00215000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 44.91 | 43.75 | 45.15 | 0.00 | - | 1 | 39 | 42.36% |
| TSLA241115P00215000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 48.21 | 45.50 | 47.10 | 0.00 | - | 2 | 138 | 43.42% |
| TSLA241220P00215000 | 2024-05-16 12:39PM EDT | 2024-12-20 | 49.10 | 46.25 | 48.85 | 0.00 | - | 1 | 243 | 43.29% |
| TSLA250117P00215000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 50.20 | 47.35 | 49.80 | 0.00 | - | 1 | 97 | 42.51% |
| TSLA250321P00215000 | 2024-05-16 12:39PM EDT | 2025-03-21 | 52.58 | 50.35 | 52.15 | 0.00 | - | 1 | 286 | 41.74% |
| TSLA250620P00215000 | 2024-05-17 12:44PM EDT | 2025-06-20 | 54.00 | 53.70 | 55.45 | -5.60 | -9.40% | 1 | 1,704 | 41.29% |
| TSLA250919P00215000 | 2024-05-16 9:45AM EDT | 2025-09-19 | 59.75 | 56.20 | 58.95 | 0.00 | - | 6 | 605 | 41.61% |
| TSLA261218P00215000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 69.10 | 68.00 | 70.95 | -0.26 | -0.37% | 1 | 50 | 40.54% |
© 2024 Yahoo. All rights reserved.