Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00265000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 450 | 101.56% |
| TSLA240607C00265000 | 2024-05-24 1:58PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 156 | 78.13% |
| TSLA240614C00265000 | 2024-05-24 1:48PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 5 | 56 | 70.31% |
| TSLA240621C00265000 | 2024-05-24 11:17AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 42 | 2,417 | 63.09% |
| TSLA240628C00265000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.26 | -0.14 | -37.84% | 24 | 133 | 60.25% |
| TSLA240719C00265000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 0.71 | 0.70 | 0.72 | +0.07 | +10.94% | 40 | 1,500 | 56.49% |
| TSLA240816C00265000 | 2024-05-24 2:36PM EDT | 2024-08-16 | 1.84 | 1.80 | 1.84 | +0.27 | +17.20% | 1,173 | 4,206 | 55.87% |
| TSLA240920C00265000 | 2024-05-24 3:37PM EDT | 2024-09-20 | 3.03 | 2.97 | 3.05 | -0.02 | -0.66% | 41 | 3,662 | 53.13% |
| TSLA241018C00265000 | 2024-05-24 11:19AM EDT | 2024-10-18 | 4.25 | 4.25 | 4.35 | +0.35 | +8.97% | 5 | 905 | 52.82% |
| TSLA241115C00265000 | 2024-05-24 9:35AM EDT | 2024-11-15 | 6.05 | 6.00 | 6.15 | +0.80 | +15.24% | 3 | 302 | 53.93% |
| TSLA250321C00265000 | 2024-05-22 11:40AM EDT | 2025-03-21 | 12.94 | 12.20 | 12.45 | 0.00 | - | 2 | 534 | 53.44% |
| TSLA250919C00265000 | 2024-05-23 3:33PM EDT | 2025-09-19 | 20.11 | 21.75 | 22.20 | 0.00 | - | 6 | 730 | 55.04% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00265000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 86.02 | 85.05 | 86.40 | 0.00 | - | - | 0 | 167.97% |
| TSLA240621P00265000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 91.95 | 85.15 | 86.25 | 0.00 | - | 61 | 18 | 75.64% |
| TSLA240719P00265000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 92.30 | 84.85 | 86.25 | 0.00 | - | 1 | 0 | 53.03% |
| TSLA240816P00265000 | 2024-05-17 2:28PM EDT | 2024-08-16 | 86.05 | 85.55 | 86.30 | -2.82 | -3.17% | 1 | 5 | 43.90% |
| TSLA240920P00265000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 89.40 | 85.70 | 86.70 | 0.00 | - | 2 | 14 | 40.76% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 85.85 | 87.65 | 0.00 | - | 5 | 174 | 42.55% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 86.50 | 88.00 | 0.00 | - | 5 | 77 | 40.61% |
| TSLA250321P00265000 | 2024-05-21 3:29PM EDT | 2025-03-21 | 86.22 | 88.85 | 92.20 | 0.00 | - | 2 | 44 | 41.93% |
| TSLA250919P00265000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 96.12 | 90.70 | 98.50 | 0.00 | - | 5 | 132 | 42.80% |
© 2024 Yahoo. All rights reserved.