Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00085000 | 2024-05-22 9:39AM EDT | 2024-05-31 | 96.99 | 94.05 | 94.60 | 0.00 | - | 11 | 19 | 236.72% |
| TSLA240614C00085000 | 2024-05-14 1:32PM EDT | 2024-06-14 | 91.95 | 94.10 | 94.90 | 0.00 | - | - | 1 | 150.10% |
| TSLA240621C00085000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 94.86 | 94.40 | 94.90 | +3.92 | +4.31% | 12 | 102 | 138.48% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 90.34 | 94.15 | 95.30 | 0.00 | - | - | 4 | 126.81% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 92.25 | 95.30 | 97.40 | 0.00 | - | 3 | 946 | 91.26% |
| TSLA241018C00085000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 92.50 | 96.20 | 97.95 | 0.00 | - | 1 | 15 | 88.33% |
| TSLA241115C00085000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 93.45 | 96.75 | 98.20 | 0.00 | - | 1 | 2 | 83.81% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 97.70 | 98.95 | 0.00 | - | 7 | 23 | 81.66% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 98.50 | 99.70 | 0.00 | - | 4 | 1,824 | 80.79% |
| TSLA250321C00085000 | 2024-05-24 3:29PM EDT | 2025-03-21 | 100.70 | 98.85 | 102.00 | +6.85 | +7.30% | 3 | 51 | 77.57% |
| TSLA250620C00085000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 98.54 | 100.80 | 104.65 | 0.00 | - | 1 | 387 | 75.94% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 104.78 | 101.05 | 108.70 | 0.00 | - | 6 | 12 | 74.64% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 106.25 | 105.85 | 109.50 | 0.00 | - | 4 | 903 | 73.76% |
| TSLA260618C00085000 | 2024-05-23 12:07PM EDT | 2026-06-18 | 109.05 | 110.25 | 112.10 | 0.00 | - | 1 | 880 | 73.25% |
| TSLA261218C00085000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 109.10 | 112.95 | 116.90 | 0.00 | - | 1 | 13 | 72.67% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00085000 | 2024-05-22 2:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 483 | 181.25% |
| TSLA240607P00085000 | 2024-05-22 1:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 164 | 121.88% |
| TSLA240614P00085000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 108.59% |
| TSLA240621P00085000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 10,111 | 99.61% |
| TSLA240719P00085000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 16 | 466 | 80.27% |
| TSLA240816P00085000 | 2024-05-23 2:37PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.26 | 0.00 | - | 125 | 444 | 73.49% |
| TSLA240920P00085000 | 2024-05-23 2:20PM EDT | 2024-09-20 | 0.51 | 0.43 | 0.46 | 0.00 | - | 2 | 20,693 | 67.14% |
| TSLA241018P00085000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 0.62 | 0.65 | 0.68 | 0.00 | - | 52 | 613 | 64.65% |
| TSLA241115P00085000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 1.10 | 0.96 | 1.01 | 0.00 | - | 10 | 874 | 63.72% |
| TSLA241220P00085000 | 2024-05-24 12:23PM EDT | 2024-12-20 | 1.27 | 1.24 | 1.28 | -0.02 | -1.55% | 11 | 158 | 61.11% |
| TSLA250117P00085000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 1.58 | 1.48 | 1.56 | 0.00 | - | 1 | 5,364 | 59.74% |
| TSLA250321P00085000 | 2024-05-21 11:13AM EDT | 2025-03-21 | 2.18 | 2.13 | 2.23 | 0.00 | - | 1 | 1,587 | 57.70% |
| TSLA250620P00085000 | 2024-05-23 9:59AM EDT | 2025-06-20 | 3.29 | 3.10 | 3.25 | 0.00 | - | 3 | 378 | 55.65% |
| TSLA250919P00085000 | 2024-05-21 2:21PM EDT | 2025-09-19 | 4.05 | 4.10 | 4.35 | 0.00 | - | 2 | 174 | 54.33% |
| TSLA251219P00085000 | 2024-05-21 3:25PM EDT | 2025-12-19 | 5.20 | 5.30 | 5.55 | 0.00 | - | 5 | 368 | 53.80% |
| TSLA260116P00085000 | 2024-05-24 10:28AM EDT | 2026-01-16 | 5.80 | 5.60 | 5.80 | -0.20 | -3.33% | 1 | 1,025 | 53.38% |
| TSLA260618P00085000 | 2024-05-23 12:10PM EDT | 2026-06-18 | 7.65 | 7.35 | 7.60 | 0.00 | - | 12 | 155 | 52.25% |
| TSLA261218P00085000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 9.50 | 9.25 | 9.65 | 0.00 | - | 2 | 116 | 51.13% |
© 2024 Yahoo. All rights reserved.