Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00135000 | 2024-05-17 11:04AM EDT | 2024-05-24 | 42.32 | 42.10 | 44.00 | +2.95 | +7.49% | 7 | 93 | 122.46% |
| TSLA240531C00135000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 41.64 | 41.50 | 44.15 | +1.19 | +2.94% | 11 | 76 | 78.81% |
| TSLA240607C00135000 | 2024-05-17 1:03PM EDT | 2024-06-07 | 43.40 | 41.60 | 44.50 | +3.95 | +10.01% | 6 | 19 | 70.65% |
| TSLA240614C00135000 | 2024-05-17 2:05PM EDT | 2024-06-14 | 42.55 | 42.75 | 44.00 | +1.85 | +4.55% | 2 | 25 | 67.41% |
| TSLA240621C00135000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 43.51 | 42.90 | 44.35 | +2.22 | +5.38% | 1 | 270 | 63.89% |
| TSLA240628C00135000 | 2024-05-16 10:57AM EDT | 2024-06-28 | 41.10 | 43.15 | 44.55 | 0.00 | - | 1 | 3 | 61.01% |
| TSLA240719C00135000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 44.92 | 43.80 | 46.45 | +2.27 | +5.32% | 2 | 141 | 60.10% |
| TSLA240816C00135000 | 2024-05-15 3:48PM EDT | 2024-08-16 | 44.15 | 46.75 | 47.45 | 0.00 | - | 1 | 361 | 60.60% |
| TSLA240920C00135000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 46.15 | 48.55 | 49.35 | 0.00 | - | 1 | 1,596 | 58.87% |
| TSLA241018C00135000 | 2024-05-10 1:57PM EDT | 2024-10-18 | 43.40 | 49.55 | 51.90 | 0.00 | - | 14 | 60 | 59.21% |
| TSLA241115C00135000 | 2024-05-10 2:35PM EDT | 2024-11-15 | 45.60 | 51.55 | 54.05 | 0.00 | - | 2 | 80 | 60.57% |
| TSLA241220C00135000 | 2024-05-17 9:55AM EDT | 2024-12-20 | 51.00 | 53.35 | 55.80 | -0.75 | -1.45% | 1 | 41 | 60.08% |
| TSLA250117C00135000 | 2024-05-16 11:32AM EDT | 2025-01-17 | 53.00 | 54.70 | 57.45 | 0.00 | - | 1 | 5,739 | 60.13% |
| TSLA250321C00135000 | 2024-05-17 10:25AM EDT | 2025-03-21 | 57.50 | 58.90 | 60.85 | +0.14 | +0.24% | 1 | 5,696 | 61.57% |
| TSLA250620C00135000 | 2024-05-17 3:55PM EDT | 2025-06-20 | 63.67 | 62.60 | 65.05 | +2.09 | +3.39% | 5 | 3,035 | 61.19% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 2025-09-19 | 70.50 | 67.35 | 69.30 | 0.00 | - | 1 | 17 | 62.44% |
| TSLA251219C00135000 | 2024-05-17 10:54AM EDT | 2025-12-19 | 71.99 | 70.65 | 73.15 | +3.49 | +5.09% | 5 | 439 | 62.60% |
| TSLA260116C00135000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 73.45 | 71.75 | 74.25 | -3.45 | -4.49% | 4 | 450 | 62.73% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 74.85 | 77.45 | 79.95 | 0.00 | - | 2 | 274 | 63.46% |
| TSLA261218C00135000 | 2024-05-17 11:49AM EDT | 2026-12-18 | 85.00 | 83.25 | 86.30 | +3.87 | +4.77% | 1 | 101 | 64.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00135000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,195 | 4,071 | 78.13% |
| TSLA240531P00135000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.09 | -0.01 | -10.00% | 146 | 2,459 | 57.81% |
| TSLA240607P00135000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 230 | 1,593 | 56.25% |
| TSLA240614P00135000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 0.28 | 0.10 | 0.37 | -0.08 | -22.22% | 259 | 247 | 51.56% |
| TSLA240621P00135000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.39 | 0.25 | 0.42 | -0.07 | -15.22% | 215 | 21,107 | 51.17% |
| TSLA240628P00135000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 0.56 | 0.04 | 0.88 | -0.11 | -16.42% | 122 | 85 | 54.54% |
| TSLA240719P00135000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 1.33 | 1.25 | 1.40 | -0.19 | -12.50% | 453 | 5,373 | 49.93% |
| TSLA240816P00135000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 2.71 | 2.35 | 3.00 | -0.31 | -10.26% | 600 | 4,593 | 50.07% |
| TSLA240920P00135000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 3.82 | 2.86 | 3.90 | -0.43 | -10.12% | 46 | 3,770 | 48.33% |
| TSLA241018P00135000 | 2024-05-17 1:19PM EDT | 2024-10-18 | 5.00 | 4.90 | 5.05 | -0.40 | -7.41% | 15 | 2,885 | 48.13% |
| TSLA241115P00135000 | 2024-05-17 1:14PM EDT | 2024-11-15 | 6.50 | 5.40 | 7.60 | -0.38 | -5.52% | 2 | 3,661 | 52.47% |
| TSLA241220P00135000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 7.60 | 7.05 | 7.70 | -0.52 | -6.40% | 44 | 3,105 | 48.33% |
| TSLA250117P00135000 | 2024-05-17 1:41PM EDT | 2025-01-17 | 8.54 | 7.40 | 8.60 | -0.38 | -4.26% | 369 | 7,664 | 47.83% |
| TSLA250321P00135000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 10.75 | 9.50 | 11.70 | -0.35 | -3.15% | 4 | 10,329 | 49.55% |
| TSLA250620P00135000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 13.55 | 12.30 | 14.50 | -0.34 | -2.45% | 18 | 2,212 | 48.79% |
| TSLA250919P00135000 | 2024-05-17 10:43AM EDT | 2025-09-19 | 15.95 | 14.70 | 17.15 | -0.45 | -2.74% | 4 | 1,885 | 48.40% |
| TSLA251219P00135000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 19.14 | 17.85 | 19.70 | -0.04 | -0.21% | 2 | 2,340 | 48.26% |
| TSLA260116P00135000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 19.52 | 18.00 | 20.30 | 0.00 | - | 17 | 2,710 | 48.01% |
| TSLA260618P00135000 | 2024-05-15 11:58AM EDT | 2026-06-18 | 23.20 | 21.85 | 23.30 | 0.00 | - | 1 | 1,577 | 46.80% |
| TSLA261218P00135000 | 2024-05-17 1:10PM EDT | 2026-12-18 | 26.25 | 24.80 | 26.35 | +0.09 | +0.34% | 12 | 1,199 | 45.55% |
© 2024 Yahoo. All rights reserved.