Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00120000 | 2024-05-17 3:41PM EDT | 2024-05-17 | 57.41 | 56.30 | 58.40 | +2.31 | +4.19% | 370 | 620 | 480.47% |
| TSLA240524C00120000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 57.56 | 56.35 | 58.90 | +3.65 | +6.77% | 22 | 64 | 124.61% |
| TSLA240531C00120000 | 2024-05-17 2:44PM EDT | 2024-05-31 | 56.92 | 57.20 | 58.35 | +3.62 | +6.79% | 213 | 46 | 100.68% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 60.15 | 57.10 | 59.40 | 0.00 | - | 5 | 13 | 98.68% |
| TSLA240614C00120000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 57.65 | 57.60 | 58.75 | +5.65 | +10.87% | 90 | 3 | 84.23% |
| TSLA240621C00120000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 59.11 | 57.60 | 59.05 | +3.92 | +7.10% | 76 | 1,043 | 78.61% |
| TSLA240719C00120000 | 2024-05-17 12:03PM EDT | 2024-07-19 | 60.74 | 57.90 | 60.65 | +4.24 | +7.50% | 2 | 691 | 70.19% |
| TSLA240816C00120000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 60.70 | 59.15 | 61.85 | +3.10 | +5.38% | 7 | 249 | 67.65% |
| TSLA240920C00120000 | 2024-05-17 1:20PM EDT | 2024-09-20 | 61.80 | 61.45 | 62.40 | +2.15 | +3.60% | 2 | 682 | 65.16% |
| TSLA241018C00120000 | 2024-05-15 10:09AM EDT | 2024-10-18 | 59.10 | 62.65 | 64.75 | -1.10 | -1.83% | 1 | 26 | 66.53% |
| TSLA241115C00120000 | 2024-05-14 11:07AM EDT | 2024-11-15 | 65.52 | 64.10 | 65.30 | 0.00 | - | 1 | 55 | 64.88% |
| TSLA241220C00120000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 63.89 | 65.60 | 66.80 | 0.00 | - | 1 | 62 | 64.24% |
| TSLA250117C00120000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 67.20 | 66.95 | 68.00 | +1.90 | +2.91% | 24 | 7,358 | 64.17% |
| TSLA250321C00120000 | 2024-05-17 10:52AM EDT | 2025-03-21 | 70.50 | 69.35 | 70.95 | +2.95 | +4.37% | 4 | 263 | 63.90% |
| TSLA250620C00120000 | 2024-05-15 2:28PM EDT | 2025-06-20 | 71.50 | 72.75 | 74.95 | 0.00 | - | 1 | 496 | 63.91% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 2025-09-19 | 74.10 | 76.10 | 78.80 | -15.05 | -16.88% | 4 | 32 | 64.30% |
| TSLA251219C00120000 | 2024-05-14 11:24AM EDT | 2025-12-19 | 82.46 | 79.75 | 82.30 | 0.00 | - | 3 | 553 | 65.01% |
| TSLA260116C00120000 | 2024-05-17 11:48AM EDT | 2026-01-16 | 82.15 | 80.75 | 83.25 | +3.90 | +4.98% | 24 | 442 | 65.07% |
| TSLA260618C00120000 | 2024-05-17 2:13PM EDT | 2026-06-18 | 86.00 | 85.95 | 88.25 | +1.85 | +2.20% | 1 | 287 | 65.56% |
| TSLA261218C00120000 | 2024-05-17 3:39PM EDT | 2026-12-18 | 92.45 | 91.05 | 93.90 | +3.44 | +3.86% | 5 | 212 | 65.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00120000 | 2024-05-17 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28,258 | 237.50% |
| TSLA240524P00120000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 152 | 5,519 | 93.75% |
| TSLA240531P00120000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 13 | 2,077 | 76.17% |
| TSLA240607P00120000 | 2024-05-17 1:33PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.09 | -0.01 | -11.11% | 129 | 1,222 | 64.45% |
| TSLA240614P00120000 | 2024-05-17 10:49AM EDT | 2024-06-14 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 7 | 894 | 63.97% |
| TSLA240621P00120000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.39 | -0.02 | -9.52% | 294 | 14,996 | 63.77% |
| TSLA240628P00120000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 0.23 | 0.21 | 0.29 | -0.05 | -17.86% | 14 | 171 | 57.32% |
| TSLA240719P00120000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.59 | 0.45 | 0.80 | -0.07 | -10.61% | 89 | 4,726 | 55.20% |
| TSLA240816P00120000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1.30 | 0.98 | 1.53 | -0.15 | -10.34% | 153 | 4,093 | 53.47% |
| TSLA240920P00120000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 1.99 | 1.68 | 2.33 | -0.22 | -9.95% | 150 | 5,099 | 51.17% |
| TSLA241018P00120000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 2.78 | 2.70 | 3.30 | -0.22 | -7.33% | 16 | 2,543 | 51.93% |
| TSLA241115P00120000 | 2024-05-17 3:39PM EDT | 2024-11-15 | 3.80 | 3.75 | 4.35 | -0.30 | -7.32% | 205 | 3,284 | 52.55% |
| TSLA241220P00120000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 4.71 | 4.55 | 4.70 | -0.24 | -4.85% | 44 | 6,484 | 50.35% |
| TSLA250117P00120000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 5.32 | 5.20 | 5.45 | -0.33 | -5.84% | 80 | 21,749 | 50.24% |
| TSLA250321P00120000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 6.85 | 5.90 | 7.10 | -0.65 | -8.67% | 1 | 2,875 | 49.57% |
| TSLA250620P00120000 | 2024-05-17 2:20PM EDT | 2025-06-20 | 9.31 | 9.00 | 9.35 | -0.29 | -3.02% | 26 | 4,318 | 48.84% |
| TSLA250919P00120000 | 2024-05-15 11:50AM EDT | 2025-09-19 | 11.80 | 10.20 | 12.60 | 0.00 | - | 1 | 1,956 | 50.54% |
| TSLA251219P00120000 | 2024-05-15 2:18PM EDT | 2025-12-19 | 14.00 | 12.45 | 13.75 | 0.00 | - | 1 | 4,851 | 48.45% |
| TSLA260116P00120000 | 2024-05-15 10:57AM EDT | 2026-01-16 | 14.70 | 13.00 | 14.35 | 0.00 | - | 1 | 2,133 | 48.35% |
| TSLA260618P00120000 | 2024-05-14 11:03AM EDT | 2026-06-18 | 17.10 | 16.00 | 17.70 | 0.00 | - | 1 | 1,811 | 48.24% |
| TSLA261218P00120000 | 2024-05-17 1:01PM EDT | 2026-12-18 | 20.34 | 19.05 | 20.50 | -0.21 | -1.02% | 8 | 2,310 | 47.02% |
© 2024 Yahoo. All rights reserved.