Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00310000 | 2024-05-22 2:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 330 | 131.25% |
| TSLA240607C00310000 | 2024-05-23 9:43AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,063 | 96.09% |
| TSLA240614C00310000 | 2024-05-23 9:32AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 72 | 84.77% |
| TSLA240621C00310000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 10 | 3,175 | 76.56% |
| TSLA240628C00310000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 1 | 13 | 72.66% |
| TSLA240719C00310000 | 2024-05-24 11:37AM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 6 | 594 | 64.31% |
| TSLA240816C00310000 | 2024-05-24 10:14AM EDT | 2024-08-16 | 0.76 | 0.77 | 0.79 | +0.03 | +4.11% | 1 | 1,137 | 60.94% |
| TSLA240920C00310000 | 2024-05-23 3:22PM EDT | 2024-09-20 | 1.20 | 1.35 | 1.39 | 0.00 | - | 4 | 1,345 | 56.63% |
| TSLA241018C00310000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 2.10 | 2.03 | 2.09 | +0.29 | +16.02% | 3 | 120 | 55.36% |
| TSLA241115C00310000 | 2024-05-24 1:14PM EDT | 2024-11-15 | 3.05 | 3.05 | 3.20 | -0.26 | -7.85% | 6 | 423 | 55.77% |
| TSLA241220C00310000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | +0.55 | +15.49% | 31 | 1,376 | 54.39% |
| TSLA250117C00310000 | 2024-05-24 2:51PM EDT | 2025-01-17 | 5.02 | 4.95 | 5.10 | +0.62 | +14.09% | 21 | 5,205 | 54.04% |
| TSLA250321C00310000 | 2024-05-24 2:10PM EDT | 2025-03-21 | 7.55 | 7.35 | 7.55 | -0.50 | -6.21% | 2 | 623 | 53.94% |
| TSLA250620C00310000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 10.55 | 11.20 | 11.45 | -0.02 | -0.19% | 10 | 2,222 | 54.35% |
| TSLA250919C00310000 | 2024-05-23 10:00AM EDT | 2025-09-19 | 14.70 | 15.20 | 15.65 | 0.00 | - | 10 | 344 | 55.00% |
| TSLA251219C00310000 | 2024-05-24 12:49PM EDT | 2025-12-19 | 19.57 | 19.45 | 19.90 | +2.62 | +15.46% | 1 | 1,842 | 55.79% |
| TSLA260116C00310000 | 2024-05-24 1:32PM EDT | 2026-01-16 | 20.85 | 20.70 | 21.20 | +0.60 | +2.96% | 3 | 853 | 55.99% |
| TSLA260618C00310000 | 2024-05-24 2:45PM EDT | 2026-06-18 | 27.75 | 27.25 | 28.25 | +2.32 | +9.12% | 2 | 1,936 | 56.98% |
| TSLA261218C00310000 | 2024-05-24 11:53AM EDT | 2026-12-18 | 35.00 | 34.50 | 36.15 | +1.70 | +5.11% | 7 | 398 | 57.85% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 202.67% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 113.38% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 133.22% |
| TSLA240920P00310000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 131.98 | 130.20 | 131.70 | 0.00 | - | 4 | 0 | 52.89% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 135.95 | 138.45 | 0.00 | - | 4 | 0 | 73.99% |
| TSLA241115P00310000 | 2024-05-21 2:00PM EDT | 2024-11-15 | 126.02 | 130.15 | 131.35 | 0.00 | - | 1 | 1 | 40.34% |
| TSLA241220P00310000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 130.43 | 130.30 | 131.40 | 0.00 | - | 1 | 1 | 37.32% |
| TSLA250117P00310000 | 2024-05-23 3:41PM EDT | 2025-01-17 | 135.95 | 130.45 | 131.50 | 0.00 | - | 25 | 669 | 35.90% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 45.52% |
| TSLA250620P00310000 | 2024-05-13 11:09AM EDT | 2025-06-20 | 137.45 | 130.95 | 133.65 | 0.00 | - | 1 | 231 | 36.61% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 134.60 | 132.05 | 137.60 | 0.00 | - | 1 | 121 | 41.52% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 132.95 | 137.90 | 0.00 | - | 1 | 1,043 | 38.59% |
| TSLA260116P00310000 | 2024-05-21 3:24PM EDT | 2026-01-16 | 131.40 | 134.00 | 137.45 | 0.00 | - | 2 | 127 | 36.95% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 136.80 | 138.95 | 0.00 | - | 3 | 138 | 35.14% |
| TSLA261218P00310000 | 2024-05-21 10:24AM EDT | 2026-12-18 | 141.69 | 139.00 | 142.15 | 0.00 | - | 1 | 12 | 35.26% |
© 2024 Yahoo. All rights reserved.