Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00090000 | 2024-05-24 2:48PM EDT | 2024-05-31 | 89.61 | 89.05 | 89.60 | +20.81 | +30.25% | 4 | 23 | 219.92% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 89.15 | 89.75 | 0.00 | - | 3 | 5 | 167.97% |
| TSLA240621C00090000 | 2024-05-24 12:51PM EDT | 2024-06-21 | 89.48 | 89.45 | 89.90 | +3.76 | +4.39% | 43 | 579 | 130.08% |
| TSLA240719C00090000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 92.67 | 89.90 | 90.50 | 0.00 | - | 24 | 78 | 105.08% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 90.50 | 91.05 | 0.00 | - | 1 | 22 | 94.38% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 90.55 | 92.55 | 0.00 | - | 5 | 349 | 87.16% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 91.50 | 92.75 | 0.00 | - | 5 | 5 | 82.96% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 70.18% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 93.15 | 94.35 | 0.00 | - | 1 | 30 | 78.74% |
| TSLA250117C00090000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 97.75 | 94.20 | 95.10 | 0.00 | - | 1 | 865 | 78.28% |
| TSLA250321C00090000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 91.40 | 94.65 | 97.55 | 0.00 | - | 2 | 82 | 75.35% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 96.95 | 100.00 | 0.00 | - | 4 | 3,609 | 73.62% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 98.60 | 102.80 | 0.00 | - | 12 | 30 | 72.32% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 102.40 | 101.85 | 104.70 | 0.00 | - | 2 | 8,529 | 72.44% |
| TSLA260116C00090000 | 2024-05-21 2:47PM EDT | 2026-01-16 | 110.40 | 103.25 | 104.80 | 0.00 | - | 6 | 101 | 72.42% |
| TSLA260618C00090000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 106.55 | 106.85 | 108.50 | -0.45 | -0.42% | 2 | 284 | 71.90% |
| TSLA261218C00090000 | 2024-05-24 1:26PM EDT | 2026-12-18 | 112.00 | 109.85 | 113.45 | +5.05 | +4.72% | 13 | 68 | 71.44% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00090000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 604 | 168.75% |
| TSLA240607P00090000 | 2024-05-23 3:46PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 113 | 112.50% |
| TSLA240614P00090000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 110 | 103.13% |
| TSLA240621P00090000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 9,074 | 94.14% |
| TSLA240628P00090000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 0.11 | 0.02 | 0.08 | +0.05 | +83.33% | 1 | 5 | 87.11% |
| TSLA240719P00090000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 33 | 1,834 | 76.56% |
| TSLA240816P00090000 | 2024-05-24 1:34PM EDT | 2024-08-16 | 0.31 | 0.31 | 0.32 | -0.07 | -18.42% | 55 | 9,037 | 70.51% |
| TSLA240920P00090000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.55 | -0.08 | -12.70% | 190 | 27,162 | 64.55% |
| TSLA241018P00090000 | 2024-05-24 2:32PM EDT | 2024-10-18 | 0.80 | 0.79 | 0.83 | -0.02 | -2.44% | 1 | 4,651 | 62.45% |
| TSLA241115P00090000 | 2024-05-23 12:43PM EDT | 2024-11-15 | 1.21 | 1.16 | 1.22 | 0.00 | - | 11 | 2,270 | 61.73% |
| TSLA241220P00090000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 1.52 | 1.48 | 1.54 | -0.06 | -3.80% | 3 | 1,284 | 59.28% |
| TSLA250117P00090000 | 2024-05-24 3:19PM EDT | 2025-01-17 | 1.82 | 1.78 | 1.87 | -0.14 | -7.14% | 3 | 14,281 | 58.12% |
| TSLA250321P00090000 | 2024-05-24 12:07PM EDT | 2025-03-21 | 2.64 | 2.54 | 2.65 | -0.18 | -6.38% | 1 | 649 | 56.31% |
| TSLA250620P00090000 | 2024-05-22 9:38AM EDT | 2025-06-20 | 3.75 | 3.65 | 3.85 | 0.00 | - | 1 | 942 | 54.53% |
| TSLA250919P00090000 | 2024-05-22 12:11PM EDT | 2025-09-19 | 4.90 | 4.80 | 5.10 | 0.00 | - | 1 | 387 | 53.38% |
| TSLA251219P00090000 | 2024-05-21 1:00PM EDT | 2025-12-19 | 6.18 | 6.15 | 6.35 | 0.00 | - | 2 | 677 | 52.83% |
| TSLA260116P00090000 | 2024-05-22 11:16AM EDT | 2026-01-16 | 6.55 | 6.45 | 6.65 | 0.00 | - | 2 | 1,131 | 52.42% |
| TSLA260618P00090000 | 2024-05-24 11:41AM EDT | 2026-06-18 | 8.60 | 8.40 | 8.60 | +0.02 | +0.23% | 1 | 359 | 51.39% |
| TSLA261218P00090000 | 2024-05-23 3:56PM EDT | 2026-12-18 | 10.90 | 10.45 | 10.85 | 0.00 | - | 11 | 176 | 50.35% |
© 2024 Yahoo. All rights reserved.