Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00315000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 131.25% |
| TSLA240607C00315000 | 2024-05-24 11:55AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 71 | 98.44% |
| TSLA240614C00315000 | 2024-05-24 11:28AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1 | 12 | 85.94% |
| TSLA240621C00315000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.06 | 0.00 | - | 51 | 2,272 | 77.15% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.12 | 0.00 | - | - | 5 | 72.85% |
| TSLA240719C00315000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 1 | 693 | 65.23% |
| TSLA240816C00315000 | 2024-05-23 2:54PM EDT | 2024-08-16 | 0.66 | 0.71 | 0.73 | 0.00 | - | 22 | 389 | 61.50% |
| TSLA240920C00315000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 1.26 | 1.25 | 1.29 | +0.13 | +11.50% | 4 | 762 | 57.04% |
| TSLA241018C00315000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 1.85 | 1.89 | 1.95 | 0.00 | - | 2 | 103 | 55.69% |
| TSLA241115C00315000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 3.28 | 2.87 | 2.97 | 0.00 | - | 1 | 79 | 55.99% |
| TSLA250321C00315000 | 2024-05-23 10:01AM EDT | 2025-03-21 | 6.55 | 6.95 | 7.20 | -0.11 | -1.65% | 1 | 158 | 54.03% |
| TSLA250919C00315000 | 2024-05-24 1:57PM EDT | 2025-09-19 | 15.00 | 14.65 | 15.10 | -0.55 | -3.54% | 6 | 103 | 55.04% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 145.80 | 147.10 | 0.00 | - | 1 | 0 | 206.03% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 103.09% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 86.88% |
| TSLA240920P00315000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 138.25 | 134.50 | 136.75 | 0.00 | - | 2 | 0 | 54.59% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 141.00 | 144.90 | 0.00 | - | 4 | 0 | 77.89% |
| TSLA241115P00315000 | 2024-05-21 2:18PM EDT | 2024-11-15 | 129.78 | 135.15 | 136.30 | 0.00 | - | 1 | 0 | 40.72% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 140.36 | 135.75 | 142.20 | 0.00 | - | 1 | 116 | 41.52% |
© 2024 Yahoo. All rights reserved.