Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00225000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,441 | 4,227 | 70.70% |
| TSLA240607C00225000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 1,293 | 1,768 | 57.91% |
| TSLA240614C00225000 | 2024-05-24 3:32PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.37 | +0.01 | +2.78% | 176 | 633 | 53.91% |
| TSLA240621C00225000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.58 | +0.05 | +9.80% | 1,067 | 8,697 | 50.59% |
| TSLA240628C00225000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 0.86 | 0.84 | 0.89 | +0.11 | +14.67% | 154 | 529 | 49.66% |
| TSLA240719C00225000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 2.40 | 2.40 | 2.45 | +0.42 | +21.21% | 141 | 5,001 | 50.72% |
| TSLA240816C00225000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 5.00 | 4.95 | 5.05 | +0.85 | +20.48% | 122 | 3,280 | 52.70% |
| TSLA240920C00225000 | 2024-05-24 3:34PM EDT | 2024-09-20 | 7.28 | 7.15 | 7.30 | +1.22 | +20.13% | 301 | 3,768 | 51.21% |
| TSLA241018C00225000 | 2024-05-24 2:17PM EDT | 2024-10-18 | 9.50 | 9.30 | 9.45 | +1.50 | +18.75% | 11 | 1,195 | 51.67% |
| TSLA241115C00225000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 12.12 | 11.95 | 12.15 | +1.77 | +17.10% | 18 | 1,072 | 53.41% |
| TSLA241220C00225000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 13.95 | 13.95 | 14.15 | +1.65 | +13.41% | 7 | 1,107 | 52.74% |
| TSLA250117C00225000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 15.75 | 15.75 | 15.95 | +1.70 | +12.10% | 17 | 1,621 | 52.84% |
| TSLA250321C00225000 | 2024-05-24 3:05PM EDT | 2025-03-21 | 20.05 | 19.85 | 20.15 | +2.05 | +11.39% | 82 | 1,010 | 53.61% |
| TSLA250620C00225000 | 2024-05-24 12:25PM EDT | 2025-06-20 | 25.35 | 25.10 | 25.90 | +1.05 | +4.32% | 7 | 1,936 | 54.50% |
| TSLA250919C00225000 | 2024-05-24 2:10PM EDT | 2025-09-19 | 31.01 | 30.10 | 31.55 | +1.35 | +4.55% | 15 | 179 | 55.59% |
| TSLA261218C00225000 | 2024-05-24 1:26PM EDT | 2026-12-18 | 52.30 | 51.25 | 53.90 | +2.80 | +5.66% | 22 | 231 | 59.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00225000 | 2024-05-21 2:33PM EDT | 2024-05-31 | 40.09 | 45.05 | 46.40 | 0.00 | - | 3 | 1 | 110.06% |
| TSLA240607P00225000 | 2024-05-21 2:20PM EDT | 2024-06-07 | 39.55 | 44.95 | 46.45 | 0.00 | - | 4 | 0 | 75.98% |
| TSLA240614P00225000 | 2024-05-23 10:51AM EDT | 2024-06-14 | 49.50 | 45.20 | 46.50 | 0.00 | - | 1 | 1 | 62.18% |
| TSLA240621P00225000 | 2024-05-24 2:41PM EDT | 2024-06-21 | 45.55 | 45.35 | 46.30 | -5.70 | -11.12% | 2 | 1,229 | 50.15% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 2024-06-28 | 51.84 | 45.40 | 46.50 | 0.00 | - | 1 | 1 | 47.71% |
| TSLA240719P00225000 | 2024-05-24 12:51PM EDT | 2024-07-19 | 47.15 | 46.65 | 47.10 | -1.20 | -2.48% | 3 | 2,193 | 43.09% |
| TSLA240816P00225000 | 2024-05-24 12:51PM EDT | 2024-08-16 | 48.80 | 48.30 | 48.80 | -2.96 | -5.72% | 28 | 714 | 44.32% |
| TSLA240920P00225000 | 2024-05-21 11:04AM EDT | 2024-09-20 | 49.96 | 49.35 | 50.60 | 0.00 | - | 1 | 2,584 | 43.68% |
| TSLA241018P00225000 | 2024-05-24 9:58AM EDT | 2024-10-18 | 54.31 | 50.80 | 51.60 | +8.11 | +17.55% | 21 | 209 | 42.21% |
| TSLA241115P00225000 | 2024-05-24 3:40PM EDT | 2024-11-15 | 52.60 | 52.50 | 53.35 | +0.90 | +1.74% | 1 | 119 | 43.10% |
| TSLA241220P00225000 | 2024-05-21 1:52PM EDT | 2024-12-20 | 51.25 | 53.80 | 54.50 | 0.00 | - | 3 | 33 | 41.85% |
| TSLA250117P00225000 | 2024-05-24 10:16AM EDT | 2025-01-17 | 57.20 | 54.95 | 55.30 | -1.15 | -1.97% | 1 | 380 | 40.91% |
| TSLA250321P00225000 | 2024-05-23 10:58AM EDT | 2025-03-21 | 60.15 | 56.50 | 59.95 | 0.00 | - | 1 | 857 | 44.28% |
| TSLA250620P00225000 | 2024-05-22 1:39PM EDT | 2025-06-20 | 60.83 | 60.20 | 61.60 | 0.00 | - | 1 | 2,515 | 41.16% |
| TSLA250919P00225000 | 2024-05-23 9:54AM EDT | 2025-09-19 | 65.00 | 62.55 | 64.90 | 0.00 | - | 1 | 509 | 41.25% |
| TSLA261218P00225000 | 2024-05-21 3:59PM EDT | 2026-12-18 | 72.90 | 74.25 | 76.30 | 0.00 | - | 1 | 205 | 39.66% |
© 2024 Yahoo. All rights reserved.