Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00290000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.31 | 0.00 | - | 121 | 290 | 163.67% |
| TSLA240531C00290000 | 2024-05-14 2:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 84 | 97.66% |
| TSLA240607C00290000 | 2024-05-16 12:17PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.15 | 0.00 | - | 70 | 189 | 82.42% |
| TSLA240614C00290000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.40 | 0.00 | - | 3 | 41 | 79.79% |
| TSLA240621C00290000 | 2024-05-17 1:15PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.44 | 0.00 | - | 6 | 6,219 | 74.32% |
| TSLA240719C00290000 | 2024-05-17 9:33AM EDT | 2024-07-19 | 0.38 | 0.14 | 0.60 | -0.06 | -13.64% | 2 | 1,647 | 57.42% |
| TSLA240816C00290000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 1.05 | 0.75 | 1.38 | +0.11 | +11.70% | 135 | 17,592 | 56.96% |
| TSLA240920C00290000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 1.76 | 1.44 | 2.09 | +0.19 | +12.10% | 15 | 1,147 | 53.53% |
| TSLA241018C00290000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 2.56 | 2.26 | 2.94 | +0.16 | +6.67% | 39 | 298 | 52.82% |
| TSLA241115C00290000 | 2024-05-17 12:09PM EDT | 2024-11-15 | 4.05 | 2.86 | 3.95 | +0.55 | +15.71% | 2 | 433 | 51.93% |
| TSLA241220C00290000 | 2024-05-17 1:39PM EDT | 2024-12-20 | 5.01 | 4.45 | 5.05 | +0.56 | +12.58% | 15 | 1,255 | 52.01% |
| TSLA250117C00290000 | 2024-05-17 12:31PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.15 | +0.41 | +7.40% | 36 | 5,776 | 52.49% |
| TSLA250321C00290000 | 2024-05-16 12:09PM EDT | 2025-03-21 | 8.25 | 8.25 | 8.95 | 0.00 | - | 1 | 966 | 52.50% |
| TSLA250620C00290000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 12.80 | 11.90 | 13.15 | +0.53 | +4.32% | 10 | 2,888 | 52.86% |
| TSLA250919C00290000 | 2024-05-14 11:19AM EDT | 2025-09-19 | 17.95 | 16.00 | 18.65 | 0.00 | - | 2 | 168 | 54.46% |
| TSLA251219C00290000 | 2024-05-16 10:09AM EDT | 2025-12-19 | 20.10 | 21.35 | 22.90 | 0.00 | - | 1 | 1,459 | 55.84% |
| TSLA260116C00290000 | 2024-05-16 1:04PM EDT | 2026-01-16 | 21.89 | 22.65 | 24.15 | 0.00 | - | 13 | 2,223 | 56.01% |
| TSLA260618C00290000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 29.44 | 29.15 | 31.05 | +0.44 | +1.52% | 2 | 1,120 | 56.83% |
| TSLA261218C00290000 | 2024-05-17 10:48AM EDT | 2026-12-18 | 37.73 | 36.25 | 38.75 | +1.68 | +4.66% | 1 | 2,360 | 57.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00290000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 114.87 | 111.80 | 113.20 | 0.00 | - | 9 | 5 | 85.11% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 111.80 | 113.40 | 0.00 | - | 5 | 0 | 66.04% |
| TSLA240816P00290000 | 2024-05-13 10:49AM EDT | 2024-08-16 | 116.81 | 111.80 | 113.35 | 0.00 | - | 1 | 1 | 54.25% |
| TSLA240920P00290000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 115.35 | 111.75 | 113.40 | 0.00 | - | 20 | 10 | 46.56% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 115.42 | 112.20 | 113.75 | 0.00 | - | 14 | 7 | 41.26% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 111.18 | 112.50 | 114.45 | 0.00 | - | 1 | 12 | 41.50% |
| TSLA250117P00290000 | 2024-05-17 12:14PM EDT | 2025-01-17 | 113.25 | 113.05 | 114.35 | -2.30 | -1.99% | 51 | 3,415 | 38.61% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 113.25 | 115.00 | 0.00 | - | 1 | 16 | 36.89% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 114.25 | 116.95 | 0.00 | - | 6 | 546 | 37.60% |
| TSLA250919P00290000 | 2024-05-07 9:48AM EDT | 2025-09-19 | 116.00 | 113.70 | 120.85 | 0.00 | - | 3 | 146 | 41.18% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 116.65 | 120.85 | 0.00 | - | 6 | 1,284 | 37.82% |
| TSLA260116P00290000 | 2024-05-17 10:58AM EDT | 2026-01-16 | 119.30 | 117.90 | 121.05 | -1.70 | -1.40% | 3 | 176 | 37.24% |
| TSLA260618P00290000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 121.40 | 120.65 | 123.60 | 0.00 | - | 5 | 285 | 36.54% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 123.45 | 126.95 | 0.00 | - | 50 | 57 | 36.36% |
© 2024 Yahoo. All rights reserved.