Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00275000 | 2024-05-24 2:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 917 | 103.13% |
| TSLA240607C00275000 | 2024-05-24 12:48PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 211 | 294 | 83.59% |
| TSLA240614C00275000 | 2024-05-24 2:55PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 26 | 245 | 73.05% |
| TSLA240621C00275000 | 2024-05-24 2:13PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 194 | 3,127 | 66.11% |
| TSLA240628C00275000 | 2024-05-23 11:00AM EDT | 2024-06-28 | 0.20 | 0.16 | 0.22 | 0.00 | - | 2 | 13 | 62.89% |
| TSLA240719C00275000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.57 | +0.05 | +9.62% | 144 | 2,759 | 58.20% |
| TSLA240816C00275000 | 2024-05-24 2:01PM EDT | 2024-08-16 | 1.48 | 1.45 | 1.48 | +0.22 | +17.46% | 59 | 2,805 | 56.89% |
| TSLA240920C00275000 | 2024-05-24 3:08PM EDT | 2024-09-20 | 2.47 | 2.45 | 2.51 | +0.37 | +17.62% | 74 | 1,424 | 53.83% |
| TSLA241018C00275000 | 2024-05-24 11:17AM EDT | 2024-10-18 | 3.60 | 3.55 | 3.65 | +0.50 | +16.13% | 3 | 820 | 53.31% |
| TSLA241115C00275000 | 2024-05-24 12:51PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.25 | +0.59 | +12.94% | 43 | 575 | 54.23% |
| TSLA250321C00275000 | 2024-05-23 3:49PM EDT | 2025-03-21 | 10.45 | 10.85 | 11.10 | +0.68 | +6.96% | 1 | 1,166 | 53.51% |
| TSLA250919C00275000 | 2024-05-23 3:24PM EDT | 2025-09-19 | 18.45 | 20.05 | 20.50 | 0.00 | - | 15 | 377 | 55.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 96.95 | 98.25 | 0.00 | - | - | 0 | 222.51% |
| TSLA240621P00275000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 95.83 | 95.15 | 96.25 | 0.00 | - | 4 | 0 | 81.30% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 95.20 | 96.55 | 0.00 | - | 5 | 5 | 61.91% |
| TSLA240816P00275000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 103.28 | 95.00 | 96.50 | 0.00 | - | 5 | 0 | 49.83% |
| TSLA240920P00275000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 100.00 | 95.10 | 96.85 | 0.00 | - | 1 | 5 | 44.97% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 121.68% |
| TSLA241115P00275000 | 2024-05-24 10:56AM EDT | 2024-11-15 | 98.01 | 96.30 | 97.35 | -7.94 | -7.49% | 1 | 763 | 40.06% |
| TSLA250321P00275000 | 2024-05-17 10:29AM EDT | 2025-03-21 | 101.91 | 97.70 | 100.95 | 0.00 | - | 1 | 6 | 41.39% |
| TSLA250919P00275000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 104.47 | 99.05 | 106.85 | 0.00 | - | 1 | 154 | 42.44% |
© 2024 Yahoo. All rights reserved.