Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00330000 | 2024-05-21 2:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 308 | 143.75% |
| TSLA240607C00330000 | 2024-05-24 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 175 | 101.56% |
| TSLA240614C00330000 | 2024-05-24 2:29PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 78 | 90.63% |
| TSLA240621C00330000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 5,844 | 81.05% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.11 | 0.00 | - | - | 4 | 76.56% |
| TSLA240719C00330000 | 2024-05-21 2:13PM EDT | 2024-07-19 | 0.32 | 0.21 | 0.22 | 0.00 | - | 1 | 929 | 67.58% |
| TSLA240816C00330000 | 2024-05-22 3:42PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.59 | -0.07 | -10.77% | 1 | 816 | 63.26% |
| TSLA240920C00330000 | 2024-05-24 12:31PM EDT | 2024-09-20 | 1.02 | 1.01 | 1.04 | +0.02 | +2.00% | 18 | 2,852 | 58.29% |
| TSLA241018C00330000 | 2024-05-22 11:13AM EDT | 2024-10-18 | 1.69 | 1.55 | 1.60 | 0.00 | - | 1 | 326 | 56.75% |
| TSLA241115C00330000 | 2024-05-22 3:52PM EDT | 2024-11-15 | 2.45 | 2.38 | 2.47 | 0.00 | - | 312 | 1,094 | 56.82% |
| TSLA241220C00330000 | 2024-05-24 10:16AM EDT | 2024-12-20 | 3.05 | 3.10 | 3.25 | +0.07 | +2.35% | 1 | 618 | 55.10% |
| TSLA250117C00330000 | 2024-05-24 3:01PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | +0.50 | +14.29% | 37 | 5,228 | 54.63% |
| TSLA250321C00330000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 5.35 | 5.95 | 6.20 | -0.10 | -1.83% | 1 | 1,127 | 54.33% |
| TSLA250620C00330000 | 2024-05-24 11:15AM EDT | 2025-06-20 | 9.50 | 9.40 | 9.65 | +0.55 | +6.15% | 2 | 2,276 | 54.54% |
| TSLA250919C00330000 | 2024-05-20 3:29PM EDT | 2025-09-19 | 11.98 | 13.10 | 13.50 | 0.00 | - | 1 | 121 | 55.08% |
| TSLA251219C00330000 | 2024-05-24 11:20AM EDT | 2025-12-19 | 17.25 | 17.05 | 17.55 | +0.65 | +3.92% | 2 | 1,976 | 55.81% |
| TSLA260116C00330000 | 2024-05-24 3:20PM EDT | 2026-01-16 | 18.70 | 18.25 | 18.75 | +1.65 | +9.68% | 17 | 2,115 | 55.98% |
| TSLA260618C00330000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 24.98 | 24.60 | 25.50 | +1.78 | +7.67% | 142 | 20,185 | 56.92% |
| TSLA261218C00330000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 32.40 | 31.60 | 33.10 | +2.15 | +7.11% | 65 | 8,474 | 57.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 197.12% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 151.75 | 153.40 | 0.00 | - | 1 | 1 | 65.00% |
| TSLA241018P00330000 | 2024-05-24 9:34AM EDT | 2024-10-18 | 154.50 | 150.15 | 151.25 | +3.80 | +2.52% | 1 | 0 | 46.68% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 80.22% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 150.15 | 151.25 | 0.00 | - | 1 | 0 | 39.06% |
| TSLA250117P00330000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 150.28 | 150.10 | 151.90 | -5.86 | -3.75% | 25 | 403 | 42.05% |
| TSLA250321P00330000 | 2024-05-21 12:01PM EDT | 2025-03-21 | 148.98 | 149.45 | 152.50 | 0.00 | - | 1 | 1 | 40.50% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 152.00 | 154.80 | 0.00 | - | 50 | 0 | 42.79% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 37.09% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 151.10 | 156.05 | 0.00 | - | 4 | 659 | 37.94% |
| TSLA260116P00330000 | 2024-05-15 12:11PM EDT | 2026-01-16 | 156.60 | 151.95 | 155.50 | 0.00 | - | 2 | 53 | 35.99% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA261218P00330000 | 2024-05-24 2:44PM EDT | 2026-12-18 | 157.75 | 155.75 | 159.90 | -3.26 | -2.02% | 1 | 54 | 34.86% |
© 2024 Yahoo. All rights reserved.