Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00295000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 121 | 121.88% |
| TSLA240531C00295000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.33 | -0.02 | -50.00% | 1 | 33 | 115.43% |
| TSLA240607C00295000 | 2024-05-16 11:39AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 93.75% |
| TSLA240614C00295000 | 2024-05-08 12:39PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.39 | 0.00 | - | 60 | 35 | 83.40% |
| TSLA240621C00295000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.43 | 0.00 | - | 4 | 2,773 | 75.98% |
| TSLA240719C00295000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 0.43 | 0.20 | 0.73 | -0.01 | -2.27% | 14 | 1,788 | 61.13% |
| TSLA240816C00295000 | 2024-05-17 2:31PM EDT | 2024-08-16 | 0.96 | 0.66 | 1.29 | +0.09 | +10.34% | 44 | 1,413 | 57.52% |
| TSLA240920C00295000 | 2024-05-17 1:59PM EDT | 2024-09-20 | 1.60 | 1.30 | 1.95 | +0.16 | +11.11% | 22 | 1,090 | 53.94% |
| TSLA241018C00295000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 2.38 | 2.07 | 2.74 | +0.19 | +8.68% | 1 | 598 | 53.14% |
| TSLA241115C00295000 | 2024-05-16 12:49PM EDT | 2024-11-15 | 3.60 | 2.80 | 3.65 | +0.29 | +8.76% | 1 | 341 | 52.44% |
| TSLA250321C00295000 | 2024-05-17 3:00PM EDT | 2025-03-21 | 8.26 | 7.20 | 8.45 | +0.31 | +3.90% | 22 | 2,516 | 51.91% |
| TSLA250919C00295000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 16.00 | 15.70 | 18.00 | 0.00 | - | 1 | 155 | 54.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00295000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 117.40 | 116.95 | 118.25 | 0.00 | - | - | 0 | 102.73% |
| TSLA240621P00295000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 119.87 | 116.95 | 118.25 | 0.00 | - | 6 | 0 | 63.87% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 116.80 | 118.35 | 0.00 | - | 4 | 0 | 67.09% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 116.23 | 116.75 | 118.40 | 0.00 | - | 2 | 0 | 56.30% |
| TSLA240920P00295000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 118.71 | 116.75 | 118.40 | -1.64 | -1.36% | 20 | 25 | 47.80% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 58.11% |
| TSLA241115P00295000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 120.31 | 117.05 | 118.30 | 0.00 | - | 6 | 0 | 38.92% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 62.16% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 41.26% |
© 2024 Yahoo. All rights reserved.