Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00110000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 67.25 | 66.30 | 68.90 | +2.60 | +4.02% | 2 | 84 | 155.86% |
| TSLA240531C00110000 | 2024-05-14 1:40PM EDT | 2024-05-31 | 66.78 | 66.40 | 68.30 | 0.00 | - | 11 | 31 | 148.34% |
| TSLA240607C00110000 | 2024-05-17 10:51AM EDT | 2024-06-07 | 67.55 | 66.45 | 69.25 | +2.25 | +3.45% | 1 | 3 | 105.08% |
| TSLA240621C00110000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 65.90 | 67.45 | 68.75 | 0.00 | - | 31 | 577 | 88.96% |
| TSLA240719C00110000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 66.38 | 67.60 | 70.30 | 0.00 | - | 1 | 75 | 79.27% |
| TSLA240816C00110000 | 2024-05-17 12:41PM EDT | 2024-08-16 | 71.10 | 68.50 | 71.35 | +4.75 | +7.16% | 1 | 20 | 74.94% |
| TSLA240920C00110000 | 2024-05-16 11:44AM EDT | 2024-09-20 | 67.89 | 70.50 | 72.55 | 0.00 | - | 1 | 300 | 73.76% |
| TSLA241018C00110000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 69.90 | 71.45 | 73.70 | 0.00 | - | 1 | 33 | 71.95% |
| TSLA241115C00110000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 73.10 | 72.60 | 73.90 | 0.00 | - | 1 | 72 | 69.09% |
| TSLA241220C00110000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 75.03 | 73.90 | 76.10 | +3.51 | +4.91% | 1 | 50 | 69.78% |
| TSLA250117C00110000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 74.70 | 75.10 | 77.10 | +0.95 | +1.29% | 1 | 4,624 | 69.31% |
| TSLA250321C00110000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 77.45 | 77.10 | 78.60 | +1.36 | +1.79% | 1 | 324 | 66.77% |
| TSLA250620C00110000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 73.55 | 80.05 | 82.25 | 0.00 | - | 10 | 347 | 66.47% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 82.20 | 86.35 | 0.00 | - | 4 | 19 | 66.39% |
| TSLA251219C00110000 | 2024-05-17 11:36AM EDT | 2025-12-19 | 88.05 | 86.20 | 88.80 | -5.85 | -6.23% | 2 | 244 | 66.90% |
| TSLA260116C00110000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 88.60 | 87.15 | 89.55 | +2.65 | +3.08% | 33 | 459 | 66.86% |
| TSLA260618C00110000 | 2024-05-17 11:42AM EDT | 2026-06-18 | 93.40 | 90.95 | 94.95 | +8.50 | +10.01% | 4 | 436 | 67.04% |
| TSLA261218C00110000 | 2024-05-16 1:38PM EDT | 2026-12-18 | 95.02 | 95.50 | 100.30 | 0.00 | - | 1 | 10,054 | 67.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00110000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,381 | 998 | 117.19% |
| TSLA240531P00110000 | 2024-05-17 12:43PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.13 | 0.00 | - | 47 | 6,424 | 100.78% |
| TSLA240607P00110000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.36 | -0.01 | -20.00% | 7 | 32 | 93.55% |
| TSLA240614P00110000 | 2024-05-17 2:59PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.41 | -0.03 | -33.33% | 1 | 324 | 82.23% |
| TSLA240621P00110000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | 0.00 | - | 151 | 18,694 | 68.26% |
| TSLA240628P00110000 | 2024-05-15 11:45AM EDT | 2024-06-28 | 0.13 | 0.15 | 0.39 | 0.00 | - | 10 | 52 | 70.02% |
| TSLA240719P00110000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 0.35 | 0.07 | 0.69 | -0.05 | -12.50% | 59 | 2,499 | 60.40% |
| TSLA240816P00110000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 0.82 | 0.72 | 1.13 | -0.06 | -6.82% | 101 | 5,445 | 59.38% |
| TSLA240920P00110000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 1.31 | 0.98 | 1.63 | -0.11 | -7.75% | 38 | 8,478 | 54.37% |
| TSLA241018P00110000 | 2024-05-17 1:27PM EDT | 2024-10-18 | 1.87 | 1.52 | 2.18 | -0.08 | -4.10% | 4 | 1,684 | 53.47% |
| TSLA241115P00110000 | 2024-05-17 12:01PM EDT | 2024-11-15 | 2.53 | 2.28 | 2.96 | -0.23 | -8.33% | 21 | 5,492 | 53.90% |
| TSLA241220P00110000 | 2024-05-17 11:59AM EDT | 2024-12-20 | 3.21 | 3.20 | 3.80 | -0.23 | -6.69% | 3 | 3,396 | 53.67% |
| TSLA250117P00110000 | 2024-05-17 12:35PM EDT | 2025-01-17 | 3.73 | 3.75 | 3.90 | -0.32 | -7.90% | 36 | 19,745 | 51.91% |
| TSLA250321P00110000 | 2024-05-17 1:07PM EDT | 2025-03-21 | 5.17 | 5.05 | 5.25 | -0.27 | -4.96% | 5 | 10,760 | 51.01% |
| TSLA250620P00110000 | 2024-05-17 11:19AM EDT | 2025-06-20 | 7.08 | 6.50 | 7.60 | -0.22 | -3.01% | 3 | 5,172 | 50.17% |
| TSLA250919P00110000 | 2024-05-14 2:44PM EDT | 2025-09-19 | 9.10 | 7.55 | 10.30 | 0.00 | - | 6 | 310 | 52.76% |
| TSLA251219P00110000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 11.15 | 10.25 | 10.95 | 0.00 | - | 1 | 4,099 | 49.76% |
| TSLA260116P00110000 | 2024-05-14 11:44AM EDT | 2026-01-16 | 11.50 | 10.95 | 11.50 | 0.00 | - | 4 | 618 | 49.67% |
| TSLA260618P00110000 | 2024-05-15 10:24AM EDT | 2026-06-18 | 14.45 | 12.85 | 14.50 | 0.00 | - | 1 | 826 | 49.47% |
| TSLA261218P00110000 | 2024-05-17 12:28PM EDT | 2026-12-18 | 16.65 | 16.00 | 17.00 | -0.50 | -2.92% | 2 | 1,508 | 48.10% |
© 2024 Yahoo. All rights reserved.