Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00220000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 3,008 | 10,435 | 66.41% |
| TSLA240607C00220000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 1,050 | 2,182 | 55.08% |
| TSLA240614C00220000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.48 | 0.46 | 0.48 | +0.04 | +9.09% | 673 | 1,392 | 52.25% |
| TSLA240621C00220000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.74 | +0.08 | +12.50% | 747 | 18,120 | 49.44% |
| TSLA240628C00220000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 1.09 | 1.07 | 1.14 | +0.14 | +14.74% | 290 | 751 | 48.78% |
| TSLA240705C00220000 | 2024-05-24 3:46PM EDT | 2024-07-05 | 1.61 | 1.47 | 1.72 | +1.61 | - | 41 | 0 | 49.54% |
| TSLA240719C00220000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 2.90 | 2.90 | 2.95 | +0.53 | +22.36% | 450 | 7,781 | 50.28% |
| TSLA240816C00220000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 5.80 | 5.70 | 5.85 | +1.05 | +22.11% | 176 | 12,897 | 52.56% |
| TSLA240920C00220000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 8.05 | 8.05 | 8.20 | +1.15 | +16.67% | 379 | 15,791 | 51.11% |
| TSLA241018C00220000 | 2024-05-24 2:15PM EDT | 2024-10-18 | 10.48 | 10.30 | 10.45 | +1.46 | +16.19% | 41 | 2,020 | 51.61% |
| TSLA241115C00220000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 13.24 | 13.05 | 13.25 | +1.84 | +16.14% | 96 | 3,217 | 53.41% |
| TSLA241220C00220000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 15.23 | 15.15 | 15.30 | +1.93 | +14.51% | 163 | 2,998 | 52.80% |
| TSLA250117C00220000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 17.15 | 16.95 | 17.15 | +2.05 | +13.58% | 133 | 8,590 | 52.88% |
| TSLA250321C00220000 | 2024-05-24 3:12PM EDT | 2025-03-21 | 21.33 | 20.90 | 21.70 | +0.63 | +3.04% | 24 | 1,724 | 53.72% |
| TSLA250620C00220000 | 2024-05-24 1:38PM EDT | 2025-06-20 | 26.75 | 26.60 | 27.10 | +2.10 | +8.52% | 3 | 3,373 | 54.62% |
| TSLA250919C00220000 | 2024-05-24 11:04AM EDT | 2025-09-19 | 31.75 | 31.55 | 32.85 | +1.70 | +5.66% | 3 | 801 | 55.71% |
| TSLA251219C00220000 | 2024-05-24 10:35AM EDT | 2025-12-19 | 36.00 | 36.75 | 37.80 | +1.38 | +3.99% | 1 | 3,467 | 56.76% |
| TSLA260116C00220000 | 2024-05-24 2:04PM EDT | 2026-01-16 | 38.92 | 38.30 | 39.15 | +3.22 | +9.02% | 13 | 3,754 | 57.01% |
| TSLA260618C00220000 | 2024-05-24 11:30AM EDT | 2026-06-18 | 45.75 | 45.50 | 46.65 | +2.58 | +5.98% | 7 | 3,461 | 58.11% |
| TSLA261218C00220000 | 2024-05-24 3:49PM EDT | 2026-12-18 | 54.00 | 52.85 | 54.95 | +3.52 | +6.97% | 13 | 617 | 59.11% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00220000 | 2024-05-23 2:46PM EDT | 2024-05-31 | 46.40 | 40.10 | 41.40 | 0.00 | - | 1 | 1 | 101.61% |
| TSLA240607P00220000 | 2024-05-24 2:57PM EDT | 2024-06-07 | 40.48 | 40.10 | 41.45 | +4.00 | +10.96% | 1 | 8 | 70.17% |
| TSLA240614P00220000 | 2024-05-24 10:34AM EDT | 2024-06-14 | 42.05 | 40.25 | 41.45 | -0.45 | -1.06% | 13 | 5 | 56.59% |
| TSLA240621P00220000 | 2024-05-23 2:55PM EDT | 2024-06-21 | 46.83 | 40.65 | 41.25 | 0.00 | - | 3 | 8,008 | 45.36% |
| TSLA240628P00220000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 44.76 | 40.70 | 41.55 | 0.00 | - | 42 | 43 | 44.73% |
| TSLA240719P00220000 | 2024-05-23 3:48PM EDT | 2024-07-19 | 47.27 | 42.10 | 42.50 | 0.00 | - | 3 | 2,341 | 42.93% |
| TSLA240816P00220000 | 2024-05-24 1:26PM EDT | 2024-08-16 | 44.20 | 44.05 | 44.50 | -4.60 | -9.43% | 21 | 2,010 | 44.54% |
| TSLA240920P00220000 | 2024-05-24 12:53PM EDT | 2024-09-20 | 45.95 | 45.45 | 46.05 | +0.87 | +1.93% | 2 | 7,111 | 42.57% |
| TSLA241018P00220000 | 2024-05-24 9:58AM EDT | 2024-10-18 | 50.19 | 46.80 | 47.55 | +5.24 | +11.66% | 20 | 118 | 42.44% |
| TSLA241115P00220000 | 2024-05-24 11:22AM EDT | 2024-11-15 | 48.90 | 48.65 | 49.45 | -2.61 | -5.07% | 1 | 138 | 43.44% |
| TSLA241220P00220000 | 2024-05-24 11:13AM EDT | 2024-12-20 | 50.50 | 49.90 | 50.65 | +4.00 | +8.60% | 2 | 885 | 42.16% |
| TSLA250117P00220000 | 2024-05-24 1:40PM EDT | 2025-01-17 | 51.20 | 51.15 | 51.50 | -2.86 | -5.29% | 4 | 13,786 | 41.24% |
| TSLA250321P00220000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 54.30 | 52.25 | 56.05 | +1.84 | +3.51% | 1 | 209 | 44.20% |
| TSLA250620P00220000 | 2024-05-21 12:45PM EDT | 2025-06-20 | 56.14 | 56.65 | 57.70 | 0.00 | - | 20 | 3,742 | 41.05% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 2025-09-19 | 60.61 | 59.45 | 60.90 | 0.00 | - | 5 | 1,496 | 40.98% |
| TSLA251219P00220000 | 2024-05-23 12:36PM EDT | 2025-12-19 | 64.15 | 62.50 | 63.85 | 0.00 | - | 250 | 2,650 | 40.93% |
| TSLA260116P00220000 | 2024-05-24 3:19PM EDT | 2026-01-16 | 63.60 | 63.30 | 64.35 | -3.30 | -4.93% | 30 | 4,027 | 40.52% |
| TSLA260618P00220000 | 2024-05-24 11:31AM EDT | 2026-06-18 | 68.23 | 67.35 | 68.35 | +0.56 | +0.83% | 1 | 2,845 | 40.09% |
| TSLA261218P00220000 | 2024-05-24 9:49AM EDT | 2026-12-18 | 73.50 | 71.00 | 72.80 | +0.75 | +1.03% | 2 | 528 | 39.86% |
© 2024 Yahoo. All rights reserved.