Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00305000 | 2024-05-23 10:04AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 554 | 125.00% |
| TSLA240607C00305000 | 2024-05-24 1:21PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 122 | 36 | 93.75% |
| TSLA240614C00305000 | 2024-05-21 2:53PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.05 | 0.00 | - | 4 | 53 | 82.42% |
| TSLA240621C00305000 | 2024-05-23 9:53AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 1,382 | 74.61% |
| TSLA240719C00305000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 0.51 | 0.31 | 0.32 | 0.00 | - | 13 | 506 | 63.48% |
| TSLA240816C00305000 | 2024-05-24 1:51PM EDT | 2024-08-16 | 0.85 | 0.83 | 0.86 | +0.10 | +13.33% | 3 | 2,049 | 60.35% |
| TSLA240920C00305000 | 2024-05-24 1:41PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.50 | +0.20 | +15.38% | 22 | 751 | 56.18% |
| TSLA241018C00305000 | 2024-05-23 1:58PM EDT | 2024-10-18 | 1.93 | 2.19 | 2.26 | 0.00 | - | 3 | 351 | 55.08% |
| TSLA241115C00305000 | 2024-05-24 3:41PM EDT | 2024-11-15 | 3.40 | 3.25 | 3.40 | +0.25 | +7.94% | 2 | 221 | 55.46% |
| TSLA250321C00305000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 7.47 | 7.75 | 8.00 | -1.18 | -13.64% | 1 | 486 | 53.89% |
| TSLA250919C00305000 | 2024-05-23 10:13AM EDT | 2025-09-19 | 15.60 | 15.80 | 16.25 | 0.00 | - | 5 | 324 | 54.99% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 125.05 | 126.40 | 0.00 | - | - | 0 | 214.06% |
| TSLA240621P00305000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 129.89 | 125.15 | 126.25 | 0.00 | - | 3 | 0 | 96.78% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 111.63% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 128.35% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 95.24% |
| TSLA241018P00305000 | 2024-05-21 2:39PM EDT | 2024-10-18 | 119.10 | 125.15 | 126.25 | 0.00 | - | 1 | 0 | 41.75% |
| TSLA241115P00305000 | 2024-05-21 12:08PM EDT | 2024-11-15 | 123.44 | 125.25 | 126.40 | 0.00 | - | 1 | 1 | 39.89% |
| TSLA250321P00305000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 130.57 | 125.20 | 128.55 | 0.00 | - | 1 | 1 | 40.56% |
| TSLA250919P00305000 | 2024-05-21 11:58AM EDT | 2025-09-19 | 128.95 | 126.80 | 133.05 | 0.00 | - | 1 | 18 | 41.56% |
© 2024 Yahoo. All rights reserved.