Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00130000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 47.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-05-20 12:47PM EDT | 2024-05-31 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00130000 | 2024-05-15 9:45AM EDT | 2024-06-07 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240614C00130000 | 2024-05-17 12:37PM EDT | 2024-06-14 | 49.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00130000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 48.37 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA240628C00130000 | 2024-05-16 10:57AM EDT | 2024-06-28 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00130000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00130000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 47.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920C00130000 | 2024-05-20 1:32PM EDT | 2024-09-20 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00130000 | 2024-05-15 2:11PM EDT | 2024-10-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115C00130000 | 2024-05-20 2:15PM EDT | 2024-11-15 | 53.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-05-13 2:21PM EDT | 2024-12-20 | 53.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA250117C00130000 | 2024-05-20 3:11PM EDT | 2025-01-17 | 57.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250321C00130000 | 2024-05-20 10:13AM EDT | 2025-03-21 | 60.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620C00130000 | 2024-05-20 12:03PM EDT | 2025-06-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-05-13 10:00AM EDT | 2025-09-19 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00130000 | 2024-05-20 10:20AM EDT | 2025-12-19 | 72.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260116C00130000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 73.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618C00130000 | 2024-05-17 11:33AM EDT | 2026-06-18 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-05-16 3:21PM EDT | 2026-12-18 | 85.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00130000 | 2024-05-20 2:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 50.00% |
| TSLA240531P00130000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| TSLA240607P00130000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| TSLA240614P00130000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| TSLA240621P00130000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 25.00% |
| TSLA240628P00130000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA240719P00130000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| TSLA240816P00130000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA240920P00130000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TSLA241018P00130000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 4.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA241115P00130000 | 2024-05-20 3:46PM EDT | 2024-11-15 | 5.71 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TSLA241220P00130000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250117P00130000 | 2024-05-20 3:12PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSLA250321P00130000 | 2024-05-20 3:45PM EDT | 2025-03-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250620P00130000 | 2024-05-20 3:30PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250919P00130000 | 2024-05-16 1:53PM EDT | 2025-09-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA251219P00130000 | 2024-05-20 11:58AM EDT | 2025-12-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260116P00130000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618P00130000 | 2024-05-16 9:33AM EDT | 2026-06-18 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218P00130000 | 2024-05-20 1:33PM EDT | 2026-12-18 | 24.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.