Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00080000 | 2024-05-24 10:14AM EDT | 2024-05-31 | 97.50 | 99.05 | 99.60 | +3.58 | +3.81% | 22 | 192 | 254.69% |
| TSLA240621C00080000 | 2024-05-17 9:43AM EDT | 2024-06-21 | 94.18 | 99.40 | 99.85 | 0.00 | - | 1 | 155 | 147.17% |
| TSLA240719C00080000 | 2024-05-23 1:05PM EDT | 2024-07-19 | 97.61 | 99.75 | 100.40 | 0.00 | - | 1 | 55 | 117.68% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 132.89% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 100.20 | 102.20 | 0.00 | - | 1 | 73 | 95.97% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 101.00 | 102.70 | 0.00 | - | 8 | 10 | 92.47% |
| TSLA241115C00080000 | 2024-05-23 11:13AM EDT | 2024-11-15 | 99.73 | 101.50 | 102.90 | 0.00 | - | 2 | 3 | 87.49% |
| TSLA241220C00080000 | 2024-05-24 11:40AM EDT | 2024-12-20 | 101.98 | 102.35 | 103.30 | +2.98 | +3.01% | 2 | 21 | 84.05% |
| TSLA250117C00080000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 97.50 | 103.05 | 104.20 | 0.00 | - | 11 | 1,156 | 83.61% |
| TSLA250321C00080000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 106.40 | 103.40 | 106.40 | 0.00 | - | 158 | 152 | 80.38% |
| TSLA250620C00080000 | 2024-05-23 1:02PM EDT | 2025-06-20 | 104.50 | 105.25 | 108.75 | 0.00 | - | 4 | 849 | 78.33% |
| TSLA250919C00080000 | 2024-05-22 9:44AM EDT | 2025-09-19 | 111.42 | 105.45 | 112.50 | 0.00 | - | 2 | 35 | 76.75% |
| TSLA251219C00080000 | 2024-05-24 11:37AM EDT | 2025-12-19 | 110.15 | 108.40 | 113.40 | +0.80 | +0.73% | 1 | 301 | 75.66% |
| TSLA260116C00080000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 110.35 | 109.80 | 113.20 | 0.00 | - | 20 | 2,042 | 75.44% |
| TSLA260618C00080000 | 2024-05-24 1:17PM EDT | 2026-06-18 | 114.12 | 112.85 | 116.45 | +0.77 | +0.68% | 1 | 740 | 74.50% |
| TSLA261218C00080000 | 2024-05-20 3:56PM EDT | 2026-12-18 | 115.70 | 116.35 | 120.00 | +1.93 | +1.70% | 1 | 169 | 73.81% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00080000 | 2024-05-22 10:27AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 193.75% |
| TSLA240607P00080000 | 2024-05-20 3:01PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 126 | 131.25% |
| TSLA240621P00080000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 11,264 | 105.47% |
| TSLA240628P00080000 | 2024-05-20 1:54PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.06 | 0.00 | - | 50 | 52 | 97.27% |
| TSLA240719P00080000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | 0.00 | - | 16 | 3,138 | 84.18% |
| TSLA240816P00080000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 24 | 932 | 76.56% |
| TSLA240920P00080000 | 2024-05-24 1:39PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 4 | 27,269 | 69.82% |
| TSLA241018P00080000 | 2024-05-24 12:24PM EDT | 2024-10-18 | 0.54 | 0.52 | 0.56 | -0.03 | -5.26% | 6 | 9,037 | 66.89% |
| TSLA241115P00080000 | 2024-05-24 11:41AM EDT | 2024-11-15 | 0.81 | 0.78 | 0.83 | -0.07 | -7.95% | 2 | 1,010 | 65.72% |
| TSLA241220P00080000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 1.08 | 1.01 | 1.06 | -0.06 | -5.26% | 1 | 2,826 | 62.92% |
| TSLA250117P00080000 | 2024-05-24 3:05PM EDT | 2025-01-17 | 1.25 | 1.24 | 1.29 | -0.11 | -8.09% | 15 | 25,038 | 61.52% |
| TSLA250321P00080000 | 2024-05-17 2:08PM EDT | 2025-03-21 | 1.82 | 1.78 | 1.87 | -0.09 | -4.71% | 10 | 971 | 59.23% |
| TSLA250620P00080000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 2.71 | 2.65 | 2.76 | +0.01 | +0.37% | 1 | 2,337 | 57.04% |
| TSLA250919P00080000 | 2024-05-23 9:52AM EDT | 2025-09-19 | 3.68 | 3.50 | 3.75 | 0.00 | - | 1 | 658 | 55.54% |
| TSLA251219P00080000 | 2024-05-22 12:24PM EDT | 2025-12-19 | 4.66 | 4.55 | 4.80 | 0.00 | - | 1 | 2,345 | 54.83% |
| TSLA260116P00080000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 4.90 | 4.85 | 5.00 | -0.11 | -2.20% | 5 | 916 | 54.39% |
| TSLA260618P00080000 | 2024-05-22 1:28PM EDT | 2026-06-18 | 6.50 | 6.40 | 6.60 | 0.00 | - | 2 | 874 | 53.08% |
| TSLA261218P00080000 | 2024-05-23 11:25AM EDT | 2026-12-18 | 8.50 | 8.10 | 8.45 | 0.00 | - | 13 | 552 | 51.82% |
© 2024 Yahoo. All rights reserved.