Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00320000 | 2024-05-23 9:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 137.50% |
| TSLA240607C00320000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.02 | 0.00 | - | 44 | 134 | 100.78% |
| TSLA240614C00320000 | 2024-05-24 11:28AM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1 | 31 | 87.89% |
| TSLA240621C00320000 | 2024-05-24 12:20PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 12 | 4,556 | 78.91% |
| TSLA240628C00320000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.12 | 0.00 | - | 3 | 32 | 74.22% |
| TSLA240719C00320000 | 2024-05-24 3:33PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | 0.00 | - | 14 | 886 | 66.02% |
| TSLA240816C00320000 | 2024-05-24 10:24AM EDT | 2024-08-16 | 0.67 | 0.66 | 0.68 | +0.05 | +8.06% | 2 | 1,400 | 62.11% |
| TSLA240920C00320000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 1.20 | 1.16 | 1.19 | +0.15 | +14.29% | 8 | 2,051 | 57.41% |
| TSLA241018C00320000 | 2024-05-23 2:07PM EDT | 2024-10-18 | 1.81 | 1.77 | 1.82 | +0.24 | +15.29% | 12 | 284 | 56.04% |
| TSLA241115C00320000 | 2024-05-24 11:43AM EDT | 2024-11-15 | 2.68 | 2.69 | 2.79 | +0.35 | +15.02% | 2 | 271 | 56.26% |
| TSLA241220C00320000 | 2024-05-24 2:06PM EDT | 2024-12-20 | 3.65 | 3.50 | 3.65 | +0.53 | +16.99% | 17 | 791 | 54.69% |
| TSLA250117C00320000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.55 | +0.70 | +17.95% | 156 | 11,461 | 54.37% |
| TSLA250321C00320000 | 2024-05-23 11:27AM EDT | 2025-03-21 | 6.35 | 6.60 | 6.85 | 0.00 | - | 3 | 338 | 54.14% |
| TSLA250620C00320000 | 2024-05-24 3:36PM EDT | 2025-06-20 | 10.45 | 10.25 | 10.50 | +1.10 | +11.76% | 3 | 2,620 | 54.43% |
| TSLA250919C00320000 | 2024-05-24 2:32PM EDT | 2025-09-19 | 14.49 | 14.10 | 14.55 | +1.59 | +12.33% | 1 | 422 | 55.05% |
| TSLA251219C00320000 | 2024-05-21 2:16PM EDT | 2025-12-19 | 20.20 | 18.20 | 18.70 | 0.00 | - | 1 | 1,411 | 55.81% |
| TSLA260116C00320000 | 2024-05-24 3:54PM EDT | 2026-01-16 | 19.57 | 19.40 | 19.90 | +0.67 | +3.54% | 9 | 1,989 | 55.95% |
| TSLA260618C00320000 | 2024-05-24 2:29PM EDT | 2026-06-18 | 26.60 | 25.95 | 26.80 | +2.25 | +9.24% | 16 | 1,368 | 56.97% |
| TSLA261218C00320000 | 2024-05-24 3:54PM EDT | 2026-12-18 | 33.68 | 33.00 | 34.65 | +2.08 | +6.58% | 6 | 1,054 | 57.78% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00320000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 145.80 | 140.15 | 141.25 | 0.00 | - | 1,220 | 301 | 103.76% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 139.90 | 141.50 | 0.00 | - | 15 | 0 | 63.23% |
| TSLA240920P00320000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 145.35 | 138.95 | 142.45 | 0.00 | - | 30 | 10 | 61.66% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 140.15 | 141.25 | 0.00 | - | 20 | 0 | 44.75% |
| TSLA241115P00320000 | 2024-05-21 2:48PM EDT | 2024-11-15 | 133.65 | 140.10 | 141.30 | 0.00 | - | 1 | 0 | 41.63% |
| TSLA241220P00320000 | 2024-05-24 10:20AM EDT | 2024-12-20 | 142.95 | 140.20 | 141.25 | +7.35 | +5.42% | 1 | 0 | 37.48% |
| TSLA250117P00320000 | 2024-05-22 12:53PM EDT | 2025-01-17 | 140.47 | 140.20 | 141.95 | 0.00 | - | 2 | 1 | 40.74% |
| TSLA250321P00320000 | 2024-05-13 12:47PM EDT | 2025-03-21 | 148.10 | 140.05 | 142.55 | 0.00 | - | 2 | 2 | 39.19% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 140.30 | 143.85 | 0.00 | - | 12 | 12 | 38.70% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TSLA251219P00320000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 145.83 | 141.80 | 146.90 | 0.00 | - | 2 | 1,203 | 38.23% |
| TSLA260116P00320000 | 2024-05-14 2:57PM EDT | 2026-01-16 | 146.55 | 142.90 | 146.40 | 0.00 | - | 199 | 582 | 36.45% |
| TSLA260618P00320000 | 2024-05-17 3:46PM EDT | 2026-06-18 | 148.03 | 144.80 | 148.60 | 0.00 | - | 1 | 182 | 35.87% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 149.00 | 147.15 | 151.30 | 0.00 | - | 4 | 38 | 35.44% |
© 2024 Yahoo. All rights reserved.