Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00360000 | 2024-05-24 1:40PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 3,970 | 89.06% |
| TSLA240719C00360000 | 2024-05-23 9:45AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.15 | 0.00 | - | 1 | 549 | 72.07% |
| TSLA240816C00360000 | 2024-05-24 10:14AM EDT | 2024-08-16 | 0.41 | 0.39 | 0.41 | -0.01 | -2.38% | 2 | 1,215 | 66.70% |
| TSLA240920C00360000 | 2024-05-23 2:06PM EDT | 2024-09-20 | 0.66 | 0.69 | 0.72 | 0.00 | - | 2 | 1,663 | 60.82% |
| TSLA241018C00360000 | 2024-05-24 1:42PM EDT | 2024-10-18 | 1.08 | 1.08 | 1.12 | -0.38 | -26.03% | 3 | 372 | 58.81% |
| TSLA241115C00360000 | 2024-05-22 10:36AM EDT | 2024-11-15 | 1.92 | 1.68 | 1.76 | 0.00 | - | 10 | 1,177 | 58.42% |
| TSLA241220C00360000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 2.32 | 2.26 | 2.34 | +0.13 | +5.94% | 5 | 675 | 56.47% |
| TSLA250117C00360000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 2.98 | 2.88 | 2.95 | +0.43 | +16.86% | 3 | 4,283 | 55.76% |
| TSLA250321C00360000 | 2024-05-24 11:34AM EDT | 2025-03-21 | 4.50 | 4.45 | 4.65 | +0.25 | +5.88% | 1 | 2,066 | 54.97% |
| TSLA250620C00360000 | 2024-05-24 3:10PM EDT | 2025-06-20 | 7.42 | 7.30 | 7.55 | +0.72 | +10.75% | 4 | 1,683 | 54.85% |
| TSLA250919C00360000 | 2024-05-21 3:20PM EDT | 2025-09-19 | 12.09 | 10.50 | 10.95 | 0.00 | - | 1 | 525 | 55.22% |
| TSLA251219C00360000 | 2024-05-23 3:19PM EDT | 2025-12-19 | 13.00 | 14.15 | 14.60 | 0.00 | - | 1 | 2,386 | 55.89% |
| TSLA260116C00360000 | 2024-05-23 1:53PM EDT | 2026-01-16 | 14.30 | 15.20 | 15.70 | 0.00 | - | 25 | 1,584 | 56.00% |
| TSLA260618C00360000 | 2024-05-24 2:10PM EDT | 2026-06-18 | 21.72 | 21.15 | 22.05 | +1.88 | +9.48% | 13 | 3,352 | 56.87% |
| TSLA261218C00360000 | 2024-05-24 2:57PM EDT | 2026-12-18 | 28.10 | 27.90 | 29.50 | +1.47 | +5.52% | 82 | 89 | 57.65% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 115.05% |
| TSLA240920P00360000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 180.39 | 180.20 | 181.70 | 0.00 | - | 4 | 0 | 51.17% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 180.05 | 181.30 | 0.00 | - | 10 | 0 | 44.14% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 179.60 | 181.85 | 0.00 | - | 279 | 0 | 46.25% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-05-21 2:16PM EDT | 2025-06-20 | 175.32 | 178.45 | 182.90 | 0.00 | - | 1 | 1 | 40.83% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 183.45 | 189.30 | 0.00 | - | 4 | 94 | 47.29% |
| TSLA260116P00360000 | 2024-05-14 9:55AM EDT | 2026-01-16 | 183.56 | 180.00 | 183.55 | 0.00 | - | 1 | 1 | 34.84% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 180.95 | 184.85 | 0.00 | - | 101 | 63 | 33.93% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 180.50 | 188.25 | 0.00 | - | 2 | 2 | 35.64% |
© 2024 Yahoo. All rights reserved.