Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00340000 | 2024-05-24 11:25AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,070 | 150.00% |
| TSLA240607C00340000 | 2024-05-24 2:41PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 381 | 665 | 100.00% |
| TSLA240614C00340000 | 2024-05-24 12:16PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 43 | 92.97% |
| TSLA240621C00340000 | 2024-05-24 2:18PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2,632 | 83.59% |
| TSLA240628C00340000 | 2024-05-20 10:56AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.10 | 0.00 | - | 18 | 20 | 78.71% |
| TSLA240719C00340000 | 2024-05-24 12:22PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 12 | 341 | 69.24% |
| TSLA240816C00340000 | 2024-05-23 12:28PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.52 | -0.01 | -1.92% | 1 | 248 | 64.45% |
| TSLA240920C00340000 | 2024-05-24 2:45PM EDT | 2024-09-20 | 0.91 | 0.88 | 0.92 | +0.04 | +4.60% | 10 | 1,277 | 59.16% |
| TSLA241018C00340000 | 2024-05-21 2:02PM EDT | 2024-10-18 | 1.63 | 1.36 | 1.41 | 0.00 | - | 2 | 1,598 | 57.40% |
| TSLA241115C00340000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 1.85 | 2.11 | 2.19 | 0.00 | - | 1 | 65 | 57.34% |
| TSLA241220C00340000 | 2024-05-24 1:13PM EDT | 2024-12-20 | 2.83 | 2.80 | 2.89 | +0.31 | +12.30% | 9 | 328 | 55.57% |
| TSLA250117C00340000 | 2024-05-24 12:04PM EDT | 2025-01-17 | 3.45 | 3.50 | 3.65 | +0.35 | +11.29% | 42 | 3,961 | 55.01% |
| TSLA250321C00340000 | 2024-05-24 11:45AM EDT | 2025-03-21 | 5.37 | 5.40 | 5.60 | -0.09 | -1.65% | 1 | 128 | 54.53% |
| TSLA250620C00340000 | 2024-05-24 12:41PM EDT | 2025-06-20 | 8.70 | 8.60 | 8.85 | +0.87 | +11.11% | 1 | 2,962 | 54.58% |
| TSLA250919C00340000 | 2024-05-22 1:50PM EDT | 2025-09-19 | 12.36 | 12.15 | 12.55 | 0.00 | - | 2 | 202 | 55.09% |
| TSLA251219C00340000 | 2024-05-24 1:12PM EDT | 2025-12-19 | 16.05 | 16.00 | 16.50 | -0.75 | -4.46% | 1 | 2,324 | 55.83% |
| TSLA260116C00340000 | 2024-05-24 1:00PM EDT | 2026-01-16 | 17.15 | 17.15 | 17.65 | +0.12 | +0.70% | 4 | 970 | 55.97% |
| TSLA260618C00340000 | 2024-05-24 2:04PM EDT | 2026-06-18 | 24.00 | 23.35 | 24.25 | +2.00 | +9.09% | 3 | 3,616 | 56.87% |
| TSLA261218C00340000 | 2024-05-24 3:18PM EDT | 2026-12-18 | 31.25 | 30.20 | 31.95 | +2.25 | +7.76% | 11 | 680 | 57.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 222.73% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 159.90 | 161.50 | 0.00 | - | - | 0 | 68.41% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 79.63% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 84.74% |
| TSLA241115P00340000 | 2024-05-24 9:40AM EDT | 2024-11-15 | 164.30 | 160.10 | 161.30 | +3.30 | +2.05% | 5 | 0 | 45.09% |
| TSLA241220P00340000 | 2024-05-23 10:22AM EDT | 2024-12-20 | 163.85 | 160.10 | 161.30 | 0.00 | - | 1 | 0 | 41.19% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 160.05 | 162.05 | 0.00 | - | 21 | 5 | 44.61% |
| TSLA250321P00340000 | 2024-05-21 2:13PM EDT | 2025-03-21 | 155.47 | 159.10 | 162.60 | 0.00 | - | 1 | 1 | 42.43% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 25.73% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 160.30 | 165.30 | 0.00 | - | 7 | 1,174 | 37.63% |
| TSLA260116P00340000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 163.02 | 161.15 | 164.50 | 0.00 | - | 1 | 137 | 35.04% |
| TSLA260618P00340000 | 2024-05-24 10:07AM EDT | 2026-06-18 | 166.75 | 162.60 | 166.50 | -32.79 | -16.43% | 1 | 0 | 34.91% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 164.40 | 168.70 | 0.00 | - | - | 2 | 34.36% |
© 2024 Yahoo. All rights reserved.