Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00115000 | 2024-05-16 3:35PM EDT | 2024-05-24 | 60.20 | 61.30 | 63.95 | 0.00 | - | 5 | 97 | 146.09% |
| TSLA240531C00115000 | 2024-05-14 2:26PM EDT | 2024-05-31 | 62.15 | 61.40 | 63.35 | 0.00 | - | 10 | 29 | 138.28% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 2024-06-07 | 59.20 | 62.40 | 63.65 | 0.00 | - | 2 | 8 | 103.17% |
| TSLA240621C00115000 | 2024-05-16 1:16PM EDT | 2024-06-21 | 60.42 | 62.50 | 64.00 | 0.00 | - | 4 | 584 | 85.30% |
| TSLA240719C00115000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 64.50 | 62.70 | 65.50 | +3.50 | +5.74% | 1 | 47 | 74.90% |
| TSLA240816C00115000 | 2024-05-13 12:31PM EDT | 2024-08-16 | 59.92 | 63.75 | 65.85 | 0.00 | - | 1 | 11 | 68.36% |
| TSLA240920C00115000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 66.60 | 65.90 | 67.75 | +2.47 | +3.85% | 3 | 1,160 | 70.09% |
| TSLA241018C00115000 | 2024-05-14 12:23PM EDT | 2024-10-18 | 67.62 | 66.95 | 68.00 | 0.00 | - | 1 | 13 | 66.44% |
| TSLA241115C00115000 | 2024-05-17 11:27AM EDT | 2024-11-15 | 69.17 | 68.25 | 70.70 | +2.56 | +3.84% | 1 | 311 | 69.09% |
| TSLA241220C00115000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 67.33 | 69.65 | 70.90 | 0.00 | - | 1 | 257 | 66.02% |
| TSLA250117C00115000 | 2024-05-13 9:57AM EDT | 2025-01-17 | 69.00 | 70.85 | 72.85 | 0.00 | - | 100 | 2,269 | 67.02% |
| TSLA250321C00115000 | 2024-05-14 1:33PM EDT | 2025-03-21 | 73.25 | 73.05 | 74.75 | 0.00 | - | 13 | 269 | 65.20% |
| TSLA250620C00115000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 75.39 | 76.20 | 78.65 | 0.00 | - | 2 | 541 | 65.12% |
| TSLA250919C00115000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 77.10 | 78.45 | 83.10 | 0.00 | - | 1 | 191 | 65.26% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 82.70 | 85.60 | 0.00 | - | 1 | 163 | 65.83% |
| TSLA260116C00115000 | 2024-05-17 11:48AM EDT | 2026-01-16 | 85.35 | 83.75 | 86.40 | +5.35 | +6.69% | 28 | 178 | 65.87% |
| TSLA260618C00115000 | 2024-05-15 1:07PM EDT | 2026-06-18 | 88.01 | 88.80 | 92.00 | 0.00 | - | 1 | 271 | 66.92% |
| TSLA261218C00115000 | 2024-05-16 1:40PM EDT | 2026-12-18 | 92.03 | 92.40 | 97.85 | 0.00 | - | 1 | 105 | 66.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00115000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,485 | 1,035 | 100.00% |
| TSLA240531P00115000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.06 | 0.00 | - | 103 | 975 | 86.72% |
| TSLA240607P00115000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.37 | -0.02 | -28.57% | 50 | 357 | 85.74% |
| TSLA240614P00115000 | 2024-05-16 1:03PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.12 | 0.00 | - | 13 | 28 | 68.75% |
| TSLA240621P00115000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.17 | -0.02 | -11.76% | 146 | 2,666 | 63.57% |
| TSLA240628P00115000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 31 | 57.03% |
| TSLA240719P00115000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 0.46 | 0.25 | 0.78 | -0.06 | -11.54% | 237 | 1,378 | 58.57% |
| TSLA240816P00115000 | 2024-05-17 12:00PM EDT | 2024-08-16 | 1.00 | 0.71 | 1.34 | -0.14 | -12.28% | 9 | 969 | 55.91% |
| TSLA240920P00115000 | 2024-05-17 2:57PM EDT | 2024-09-20 | 1.62 | 1.29 | 1.94 | -0.11 | -6.36% | 46 | 4,211 | 52.78% |
| TSLA241018P00115000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 2.24 | 1.93 | 2.59 | -0.24 | -9.68% | 19 | 2,573 | 52.08% |
| TSLA241115P00115000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 3.15 | 2.72 | 3.70 | -0.25 | -7.35% | 1 | 2,627 | 52.94% |
| TSLA241220P00115000 | 2024-05-17 1:39PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.95 | -0.25 | -6.02% | 9 | 1,446 | 51.40% |
| TSLA250117P00115000 | 2024-05-17 2:42PM EDT | 2025-01-17 | 4.60 | 3.45 | 4.60 | -0.18 | -3.77% | 20 | 7,048 | 51.17% |
| TSLA250321P00115000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 6.35 | 4.85 | 6.15 | 0.00 | - | 1 | 7,979 | 50.56% |
| TSLA250620P00115000 | 2024-05-17 12:09PM EDT | 2025-06-20 | 7.95 | 6.90 | 8.20 | -0.70 | -8.09% | 2 | 1,715 | 49.66% |
| TSLA250919P00115000 | 2024-05-10 11:50AM EDT | 2025-09-19 | 11.25 | 9.35 | 10.30 | 0.00 | - | 2 | 210 | 49.34% |
| TSLA251219P00115000 | 2024-05-13 9:30AM EDT | 2025-12-19 | 12.70 | 11.00 | 12.30 | 0.00 | - | 5 | 375 | 49.11% |
| TSLA260116P00115000 | 2024-05-15 10:57AM EDT | 2026-01-16 | 13.26 | 11.55 | 12.80 | 0.00 | - | 12 | 1,379 | 48.88% |
| TSLA260618P00115000 | 2024-05-17 3:32PM EDT | 2026-06-18 | 15.50 | 14.35 | 16.15 | -0.50 | -3.12% | 7 | 254 | 49.01% |
| TSLA261218P00115000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 19.55 | 17.25 | 18.70 | 0.00 | - | 4 | 158 | 47.55% |
© 2024 Yahoo. All rights reserved.