Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00240000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 754 | 3,114 | 87.50% |
| TSLA240531C00240000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 53 | 814 | 67.19% |
| TSLA240607C00240000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.16 | 0.03 | 0.17 | 0.00 | - | 137 | 302 | 56.15% |
| TSLA240614C00240000 | 2024-05-17 2:30PM EDT | 2024-06-14 | 0.28 | 0.28 | 0.31 | 0.00 | - | 23 | 224 | 56.49% |
| TSLA240621C00240000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.43 | +0.07 | +19.44% | 820 | 9,981 | 53.32% |
| TSLA240628C00240000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 0.57 | 0.40 | 0.61 | +0.07 | +14.00% | 55 | 74 | 50.27% |
| TSLA240719C00240000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.44 | 1.25 | 1.75 | +0.17 | +13.39% | 175 | 9,252 | 51.32% |
| TSLA240816C00240000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 3.15 | 2.72 | 3.25 | +0.40 | +14.55% | 201 | 4,451 | 51.10% |
| TSLA240920C00240000 | 2024-05-17 1:48PM EDT | 2024-09-20 | 4.79 | 4.00 | 5.25 | +0.49 | +11.40% | 25 | 5,876 | 51.92% |
| TSLA241018C00240000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 6.45 | 5.50 | 7.05 | +0.63 | +10.82% | 26 | 1,231 | 50.02% |
| TSLA241115C00240000 | 2024-05-17 1:38PM EDT | 2024-11-15 | 8.80 | 7.65 | 9.30 | +1.00 | +12.82% | 41 | 1,350 | 51.65% |
| TSLA241220C00240000 | 2024-05-17 3:28PM EDT | 2024-12-20 | 10.40 | 9.45 | 11.65 | +0.60 | +6.12% | 12 | 1,840 | 51.85% |
| TSLA250117C00240000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 12.05 | 12.00 | 12.65 | +0.70 | +6.17% | 43 | 11,548 | 52.30% |
| TSLA250321C00240000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 16.00 | 14.80 | 17.10 | +1.07 | +7.17% | 62 | 841 | 52.77% |
| TSLA250620C00240000 | 2024-05-16 11:54AM EDT | 2025-06-20 | 21.35 | 20.55 | 22.30 | +1.30 | +6.48% | 10 | 6,161 | 54.13% |
| TSLA250919C00240000 | 2024-05-17 12:02PM EDT | 2025-09-19 | 27.00 | 24.90 | 27.55 | +2.25 | +9.09% | 1 | 292 | 54.81% |
| TSLA251219C00240000 | 2024-05-17 2:50PM EDT | 2025-12-19 | 30.73 | 30.05 | 32.25 | +1.23 | +4.17% | 2 | 2,339 | 55.89% |
| TSLA260116C00240000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 32.35 | 31.60 | 33.65 | +1.34 | +4.32% | 4 | 3,920 | 56.20% |
| TSLA260618C00240000 | 2024-05-17 2:22PM EDT | 2026-06-18 | 39.08 | 38.65 | 41.10 | +1.03 | +2.71% | 3 | 1,330 | 57.33% |
| TSLA261218C00240000 | 2024-05-17 1:44PM EDT | 2026-12-18 | 47.33 | 47.00 | 49.10 | +1.63 | +3.57% | 39 | 2,577 | 58.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 61.00 | 61.90 | 63.20 | 0.00 | - | 2 | 0 | 79.69% |
| TSLA240531P00240000 | 2024-05-15 11:39AM EDT | 2024-05-31 | 65.50 | 61.95 | 63.25 | 0.00 | - | 6 | 1 | 65.43% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 61.85 | 63.35 | 0.00 | - | 3 | 0 | 52.93% |
| TSLA240614P00240000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 57.17 | 61.75 | 63.50 | 0.00 | - | - | 0 | 70.31% |
| TSLA240621P00240000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 62.90 | 61.90 | 63.20 | -1.58 | -2.45% | 1,700 | 833 | 58.08% |
| TSLA240628P00240000 | 2024-05-13 1:02PM EDT | 2024-06-28 | 68.50 | 62.05 | 65.85 | 0.00 | - | 4 | 0 | 62.21% |
| TSLA240719P00240000 | 2024-05-16 2:13PM EDT | 2024-07-19 | 65.95 | 61.45 | 64.05 | 0.00 | - | 9 | 58 | 51.43% |
| TSLA240816P00240000 | 2024-05-15 9:45AM EDT | 2024-08-16 | 66.40 | 62.30 | 64.85 | 0.00 | - | 2 | 367 | 47.58% |
| TSLA240920P00240000 | 2024-05-16 1:48PM EDT | 2024-09-20 | 67.15 | 63.65 | 64.75 | 0.00 | - | 10 | 3,136 | 39.91% |
| TSLA241018P00240000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 65.65 | 64.75 | 65.75 | -2.87 | -4.19% | 1 | 285 | 40.08% |
| TSLA241115P00240000 | 2024-05-09 2:13PM EDT | 2024-11-15 | 70.55 | 65.05 | 67.20 | 0.00 | - | 1 | 199 | 41.46% |
| TSLA241220P00240000 | 2024-05-08 9:38AM EDT | 2024-12-20 | 72.22 | 65.90 | 68.05 | 0.00 | - | 32 | 235 | 40.20% |
| TSLA250117P00240000 | 2024-05-17 11:15AM EDT | 2025-01-17 | 67.89 | 67.65 | 70.20 | -3.29 | -4.62% | 37 | 13,204 | 42.76% |
| TSLA250321P00240000 | 2024-05-15 2:42PM EDT | 2025-03-21 | 71.96 | 68.90 | 71.55 | 0.00 | - | 1 | 43 | 40.70% |
| TSLA250620P00240000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 78.95 | 71.70 | 74.40 | 0.00 | - | 1 | 4,197 | 40.28% |
| TSLA250919P00240000 | 2024-05-14 9:32AM EDT | 2025-09-19 | 76.63 | 74.25 | 77.25 | 0.00 | - | 1 | 121 | 40.21% |
| TSLA251219P00240000 | 2024-05-17 1:26PM EDT | 2025-12-19 | 78.87 | 77.15 | 79.65 | +0.92 | +1.18% | 2 | 2,843 | 39.82% |
| TSLA260116P00240000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 78.00 | 77.95 | 80.30 | -0.40 | -0.51% | 2 | 2,035 | 39.65% |
| TSLA260618P00240000 | 2024-05-15 1:41PM EDT | 2026-06-18 | 84.25 | 81.50 | 84.10 | 0.00 | - | 14 | 1,594 | 39.33% |
| TSLA261218P00240000 | 2024-05-17 3:00PM EDT | 2026-12-18 | 86.69 | 85.25 | 88.20 | -0.96 | -1.10% | 2 | 224 | 39.00% |
© 2024 Yahoo. All rights reserved.