Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00070000 | 2024-05-14 11:29AM EDT | 2024-06-21 | 109.35 | 107.30 | 108.65 | 0.00 | - | 5 | 65 | 156.84% |
| TSLA240719C00070000 | 2024-05-16 1:40PM EDT | 2024-07-19 | 105.11 | 106.85 | 108.85 | 0.00 | - | 1 | 12 | 111.04% |
| TSLA240816C00070000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 114.92 | 107.25 | 110.10 | 0.00 | - | 2 | 8 | 112.70% |
| TSLA240920C00070000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 106.78 | 108.65 | 109.75 | 0.00 | - | 5 | 13 | 103.17% |
| TSLA241018C00070000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 104.62 | 109.00 | 111.20 | 0.00 | - | 5 | 3 | 102.88% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 109.40 | 110.80 | 0.00 | - | 9 | 6 | 94.58% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 115.30 | 110.00 | 111.35 | 0.00 | - | 2 | 7 | 91.09% |
| TSLA250117C00070000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 110.93 | 110.70 | 111.85 | +7.43 | +7.18% | 1 | 1,599 | 89.77% |
| TSLA250321C00070000 | 2024-05-13 10:26AM EDT | 2025-03-21 | 109.50 | 111.30 | 114.15 | 0.00 | - | 1 | 105 | 87.98% |
| TSLA250620C00070000 | 2024-05-16 9:38AM EDT | 2025-06-20 | 108.83 | 113.00 | 114.75 | 0.00 | - | 1 | 193 | 82.31% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 2025-09-19 | 134.00 | 113.20 | 117.75 | 0.00 | - | 2 | 22 | 80.16% |
| TSLA251219C00070000 | 2024-05-13 10:51AM EDT | 2025-12-19 | 113.10 | 115.75 | 118.65 | 0.00 | - | 1 | 76 | 79.11% |
| TSLA260116C00070000 | 2024-05-16 10:04AM EDT | 2026-01-16 | 114.27 | 116.35 | 119.00 | 0.00 | - | 1 | 27 | 78.71% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 2026-06-18 | 126.50 | 118.15 | 122.40 | 0.00 | - | 1 | 125 | 77.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00070000 | 2024-05-17 11:11AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.33 | -0.01 | -50.00% | 7 | 4,750 | 133.40% |
| TSLA240719P00070000 | 2024-05-14 1:34PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.37 | 0.00 | - | 1 | 3,567 | 101.56% |
| TSLA240816P00070000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 2,598 | 74.22% |
| TSLA240920P00070000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.24 | 0.01 | 0.27 | 0.00 | - | 14 | 6,982 | 67.77% |
| TSLA241018P00070000 | 2024-05-17 1:19PM EDT | 2024-10-18 | 0.36 | 0.05 | 0.39 | -0.02 | -5.26% | 7 | 284 | 65.04% |
| TSLA241115P00070000 | 2024-05-17 11:41AM EDT | 2024-11-15 | 0.54 | 0.21 | 0.56 | -0.02 | -3.57% | 1 | 658 | 64.89% |
| TSLA241220P00070000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 0.70 | 0.67 | 1.03 | -0.04 | -5.41% | 1 | 709 | 67.92% |
| TSLA250117P00070000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 0.92 | 0.85 | 0.90 | 0.00 | - | 60 | 4,058 | 64.23% |
| TSLA250321P00070000 | 2024-05-17 12:44PM EDT | 2025-03-21 | 1.26 | 1.00 | 1.61 | -0.06 | -4.55% | 1 | 2,664 | 61.94% |
| TSLA250620P00070000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 1.95 | 1.60 | 2.30 | -0.16 | -7.58% | 5 | 1,172 | 59.35% |
| TSLA250919P00070000 | 2024-05-17 3:01PM EDT | 2025-09-19 | 2.68 | 2.25 | 3.15 | -0.32 | -10.67% | 7 | 1,134 | 57.90% |
| TSLA251219P00070000 | 2024-05-17 11:18AM EDT | 2025-12-19 | 3.49 | 3.35 | 3.60 | -0.11 | -3.06% | 3 | 1,297 | 56.78% |
| TSLA260116P00070000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 3.68 | 3.60 | 3.75 | -0.32 | -8.00% | 13 | 2,299 | 56.31% |
| TSLA260618P00070000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 4.98 | 4.00 | 5.55 | -0.13 | -2.54% | 5 | 937 | 54.27% |
© 2024 Yahoo. All rights reserved.