Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00095000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 84.72 | 84.05 | 84.65 | +5.88 | +7.46% | 3 | 49 | 210.55% |
| TSLA240607C00095000 | 2024-05-16 1:48PM EDT | 2024-06-07 | 79.45 | 84.10 | 84.80 | 0.00 | - | - | 13 | 155.86% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 83.05 | 84.15 | 85.00 | 0.00 | - | 6 | 6 | 134.77% |
| TSLA240621C00095000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 79.87 | 84.45 | 84.95 | 0.00 | - | 10 | 373 | 122.07% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 85.55 | 85.60 | 86.30 | 0.00 | - | 2 | 2 | 90.19% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 100.39% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 86.75 | 88.25 | 0.00 | - | 1 | 2 | 80.15% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 87.50 | 88.90 | 0.00 | - | 2 | 1 | 77.64% |
| TSLA241220C00095000 | 2024-05-20 2:14PM EDT | 2024-12-20 | 84.25 | 88.55 | 89.80 | 0.00 | - | 5 | 31 | 75.79% |
| TSLA250117C00095000 | 2024-05-24 2:50PM EDT | 2025-01-17 | 90.45 | 89.75 | 90.90 | +2.45 | +2.78% | 6 | 201 | 76.25% |
| TSLA250321C00095000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 90.89 | 90.25 | 93.10 | 0.00 | - | 13 | 118 | 72.72% |
| TSLA250620C00095000 | 2024-05-22 11:15AM EDT | 2025-06-20 | 96.00 | 93.00 | 97.00 | 0.00 | - | 3 | 5,729 | 73.51% |
| TSLA250919C00095000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 92.85 | 93.25 | 100.80 | 0.00 | - | 2 | 9 | 71.26% |
| TSLA251219C00095000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 98.60 | 95.70 | 103.45 | 0.00 | - | 2 | 7,435 | 71.00% |
| TSLA260116C00095000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 96.55 | 99.55 | 101.25 | 0.00 | - | 74 | 78 | 71.08% |
| TSLA260618C00095000 | 2024-05-23 3:59PM EDT | 2026-06-18 | 99.35 | 103.35 | 105.15 | 0.00 | - | 1 | 137 | 70.64% |
| TSLA261218C00095000 | 2024-05-24 11:59AM EDT | 2026-12-18 | 107.65 | 106.65 | 110.50 | +5.07 | +4.94% | 9 | 11 | 70.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00095000 | 2024-05-23 12:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,027 | 156.25% |
| TSLA240607P00095000 | 2024-05-24 1:42PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 203 | 115.63% |
| TSLA240614P00095000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 10 | 97.66% |
| TSLA240621P00095000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 48 | 9,141 | 89.45% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.10 | -0.13 | -76.47% | 1 | 1 | 83.79% |
| TSLA240719P00095000 | 2024-05-24 2:54PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 390 | 818 | 73.05% |
| TSLA240816P00095000 | 2024-05-23 3:33PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.40 | -0.06 | -13.04% | 20 | 1,277 | 67.92% |
| TSLA240920P00095000 | 2024-05-23 2:48PM EDT | 2024-09-20 | 0.77 | 0.65 | 0.69 | 0.00 | - | 2 | 2,105 | 62.40% |
| TSLA241018P00095000 | 2024-05-24 1:44PM EDT | 2024-10-18 | 0.98 | 0.96 | 1.00 | -0.08 | -7.55% | 2 | 633 | 60.33% |
| TSLA241115P00095000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 1.43 | 1.41 | 1.46 | -0.04 | -2.72% | 17 | 2,274 | 59.89% |
| TSLA241220P00095000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 1.82 | 1.79 | 1.84 | -0.14 | -7.14% | 11 | 4,366 | 57.65% |
| TSLA250117P00095000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 2.20 | 2.15 | 2.21 | -0.17 | -7.17% | 5 | 2,143 | 56.60% |
| TSLA250321P00095000 | 2024-05-22 3:11PM EDT | 2025-03-21 | 3.10 | 3.00 | 3.15 | 0.00 | - | 25 | 1,662 | 55.04% |
| TSLA250620P00095000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 781 | 53.49% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 5.55 | 5.85 | 0.00 | - | 2 | 432 | 52.33% |
| TSLA251219P00095000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 7.62 | 7.05 | 7.30 | 0.00 | - | 2 | 926 | 51.97% |
| TSLA260116P00095000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 7.95 | 7.40 | 7.65 | 0.00 | - | 2 | 215 | 51.62% |
| TSLA260618P00095000 | 2024-05-23 2:59PM EDT | 2026-06-18 | 10.20 | 9.50 | 9.75 | 0.00 | - | 25 | 706 | 50.62% |
| TSLA261218P00095000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 11.90 | 11.75 | 12.20 | -0.58 | -4.65% | 2 | 177 | 50.10% |
© 2024 Yahoo. All rights reserved.