Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00260000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 896 | 100.00% |
| TSLA240607C00260000 | 2024-05-24 2:42PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 27 | 578 | 75.78% |
| TSLA240614C00260000 | 2024-05-24 3:00PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 26 | 239 | 67.77% |
| TSLA240621C00260000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1,608 | 9,419 | 61.52% |
| TSLA240628C00260000 | 2024-05-24 2:35PM EDT | 2024-06-28 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 15 | 281 | 58.79% |
| TSLA240719C00260000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.82 | +0.09 | +12.68% | 69 | 2,679 | 55.71% |
| TSLA240816C00260000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 2.01 | 2.02 | 2.05 | +0.28 | +16.18% | 81 | 2,237 | 55.35% |
| TSLA240920C00260000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.40 | +0.49 | +17.44% | 153 | 4,011 | 52.89% |
| TSLA241018C00260000 | 2024-05-24 3:26PM EDT | 2024-10-18 | 4.80 | 4.65 | 4.80 | +0.78 | +19.40% | 9 | 2,314 | 52.64% |
| TSLA241115C00260000 | 2024-05-24 2:39PM EDT | 2024-11-15 | 6.70 | 6.50 | 6.65 | +1.00 | +17.54% | 6 | 556 | 53.75% |
| TSLA241220C00260000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 8.17 | 8.05 | 8.25 | +1.07 | +15.07% | 68 | 1,998 | 52.96% |
| TSLA250117C00260000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 9.65 | 9.50 | 9.65 | +1.30 | +15.57% | 60 | 16,602 | 52.88% |
| TSLA250321C00260000 | 2024-05-24 12:39PM EDT | 2025-03-21 | 12.97 | 12.95 | 13.20 | +0.47 | +3.76% | 18 | 1,238 | 53.43% |
| TSLA250620C00260000 | 2024-05-24 2:16PM EDT | 2025-06-20 | 18.25 | 17.90 | 18.20 | +1.85 | +11.28% | 20 | 4,824 | 54.25% |
| TSLA250919C00260000 | 2024-05-24 9:48AM EDT | 2025-09-19 | 21.66 | 22.65 | 23.10 | -1.20 | -5.25% | 1 | 889 | 55.05% |
| TSLA251219C00260000 | 2024-05-24 3:41PM EDT | 2025-12-19 | 27.83 | 27.20 | 28.25 | +2.33 | +9.14% | 21 | 6,187 | 56.04% |
| TSLA260116C00260000 | 2024-05-24 3:13PM EDT | 2026-01-16 | 29.17 | 28.65 | 29.40 | +2.32 | +8.64% | 6 | 1,816 | 56.16% |
| TSLA260618C00260000 | 2024-05-24 10:51AM EDT | 2026-06-18 | 35.45 | 35.95 | 36.75 | -0.06 | -0.17% | 1 | 1,939 | 57.30% |
| TSLA261218C00260000 | 2024-05-24 1:58PM EDT | 2026-12-18 | 44.32 | 43.50 | 45.10 | +2.67 | +6.41% | 1 | 1,227 | 58.34% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00260000 | 2024-05-21 10:26AM EDT | 2024-05-31 | 81.71 | 80.05 | 81.40 | 0.00 | - | 1 | 0 | 161.43% |
| TSLA240621P00260000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 86.95 | 80.15 | 81.25 | 0.00 | - | 545 | 139 | 72.66% |
| TSLA240719P00260000 | 2024-05-23 9:44AM EDT | 2024-07-19 | 80.84 | 79.90 | 81.55 | 0.00 | - | 3 | 6 | 55.49% |
| TSLA240816P00260000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 83.35 | 80.80 | 81.30 | 0.00 | - | 1 | 4 | 42.19% |
| TSLA240920P00260000 | 2024-05-24 2:04PM EDT | 2024-09-20 | 81.00 | 81.25 | 81.80 | +6.00 | +8.00% | 15 | 875 | 40.03% |
| TSLA241018P00260000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 85.54 | 81.35 | 82.90 | 0.00 | - | 1 | 15 | 42.30% |
| TSLA241115P00260000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 80.15 | 82.00 | 83.40 | 0.00 | - | 1 | 42 | 40.88% |
| TSLA241220P00260000 | 2024-05-22 1:13PM EDT | 2024-12-20 | 83.20 | 83.15 | 84.05 | 0.00 | - | 70 | 288 | 39.59% |
| TSLA250117P00260000 | 2024-05-24 2:07PM EDT | 2025-01-17 | 83.82 | 83.80 | 84.65 | -0.38 | -0.45% | 36 | 13,635 | 39.01% |
| TSLA250321P00260000 | 2024-05-17 1:02PM EDT | 2025-03-21 | 86.80 | 84.45 | 87.70 | 0.00 | - | 1 | 76 | 41.75% |
| TSLA250620P00260000 | 2024-05-24 9:48AM EDT | 2025-06-20 | 90.98 | 86.85 | 89.75 | +3.85 | +4.42% | 2 | 1,169 | 40.22% |
| TSLA250919P00260000 | 2024-05-24 9:48AM EDT | 2025-09-19 | 93.08 | 89.35 | 91.65 | +0.56 | +0.61% | 2 | 231 | 39.08% |
| TSLA251219P00260000 | 2024-05-20 10:52AM EDT | 2025-12-19 | 94.70 | 91.90 | 93.80 | 0.00 | - | 5 | 5,057 | 38.66% |
| TSLA260116P00260000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 97.17 | 92.40 | 94.60 | 0.00 | - | 5 | 1,040 | 38.75% |
| TSLA260618P00260000 | 2024-05-21 2:15PM EDT | 2026-06-18 | 94.05 | 96.10 | 97.70 | 0.00 | - | 2 | 419 | 37.95% |
| TSLA261218P00260000 | 2024-05-24 2:44PM EDT | 2026-12-18 | 100.35 | 99.30 | 102.20 | -1.54 | -1.51% | 1 | 230 | 38.23% |
© 2024 Yahoo. All rights reserved.