Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00140000 | 2024-05-21 9:57AM EDT | 2024-05-24 | 38.46 | 38.70 | 39.20 | +3.46 | +9.89% | 3 | 506 | 166.50% |
| TSLA240531C00140000 | 2024-05-20 10:16AM EDT | 2024-05-31 | 35.47 | 38.85 | 39.10 | 0.00 | - | 11 | 401 | 100.98% |
| TSLA240607C00140000 | 2024-05-21 9:58AM EDT | 2024-06-07 | 39.05 | 38.75 | 39.40 | +3.80 | +10.78% | 1 | 38 | 80.71% |
| TSLA240614C00140000 | 2024-05-20 2:31PM EDT | 2024-06-14 | 35.16 | 39.50 | 39.80 | 0.00 | - | 2 | 14 | 76.29% |
| TSLA240621C00140000 | 2024-05-21 10:05AM EDT | 2024-06-21 | 40.54 | 39.65 | 40.60 | +4.57 | +12.71% | 7 | 6,093 | 72.44% |
| TSLA240628C00140000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 38.65 | 39.70 | 40.65 | 0.00 | - | 9 | 21 | 66.06% |
| TSLA240719C00140000 | 2024-05-21 9:31AM EDT | 2024-07-19 | 39.40 | 41.40 | 41.90 | +2.25 | +6.06% | 2 | 1,106 | 63.04% |
| TSLA240816C00140000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 44.20 | 44.00 | 44.20 | +4.35 | +10.92% | 5 | 453 | 63.51% |
| TSLA240920C00140000 | 2024-05-17 1:04PM EDT | 2024-09-20 | 45.35 | 46.10 | 46.35 | 0.00 | - | 5 | 1,495 | 61.35% |
| TSLA241018C00140000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 43.95 | 47.85 | 48.15 | 0.00 | - | 3 | 247 | 60.85% |
| TSLA241115C00140000 | 2024-05-08 11:21AM EDT | 2024-11-15 | 47.35 | 49.60 | 50.35 | 0.00 | - | 2 | 607 | 61.31% |
| TSLA241220C00140000 | 2024-05-21 9:43AM EDT | 2024-12-20 | 51.80 | 51.85 | 52.20 | +3.68 | +7.65% | 2 | 189 | 61.10% |
| TSLA250117C00140000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 52.98 | 53.25 | 53.50 | +2.65 | +5.27% | 55 | 13,734 | 60.53% |
| TSLA250321C00140000 | 2024-05-20 11:29AM EDT | 2025-03-21 | 56.07 | 56.95 | 57.20 | +2.57 | +4.80% | 2 | 767 | 61.30% |
| TSLA250620C00140000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 60.55 | 61.50 | 61.85 | 0.00 | - | 3 | 1,120 | 61.74% |
| TSLA250919C00140000 | 2024-05-20 2:44PM EDT | 2025-09-19 | 62.28 | 65.20 | 66.05 | 0.00 | - | 11 | 309 | 61.80% |
| TSLA251219C00140000 | 2024-05-20 12:56PM EDT | 2025-12-19 | 66.54 | 69.50 | 70.00 | 0.00 | - | 51 | 2,929 | 62.60% |
| TSLA260116C00140000 | 2024-05-20 9:36AM EDT | 2026-01-16 | 68.00 | 70.70 | 71.20 | 0.00 | - | 2 | 611 | 62.81% |
| TSLA260618C00140000 | 2024-05-20 11:02AM EDT | 2026-06-18 | 73.90 | 76.60 | 77.05 | 0.00 | - | 1 | 974 | 63.51% |
| TSLA261218C00140000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 79.95 | 82.95 | 83.70 | 0.00 | - | 1 | 405 | 64.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00140000 | 2024-05-21 9:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 4,640 | 84.38% |
| TSLA240531P00140000 | 2024-05-21 10:07AM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 51 | 4,129 | 63.87% |
| TSLA240607P00140000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 0.19 | 0.19 | 0.20 | -0.07 | -25.93% | 35 | 1,523 | 55.66% |
| TSLA240614P00140000 | 2024-05-21 10:05AM EDT | 2024-06-14 | 0.36 | 0.35 | 0.36 | -0.09 | -20.00% | 78 | 2,456 | 52.44% |
| TSLA240621P00140000 | 2024-05-21 10:11AM EDT | 2024-06-21 | 0.50 | 0.49 | 0.51 | -0.13 | -20.63% | 749 | 35,947 | 49.81% |
| TSLA240628P00140000 | 2024-05-21 10:04AM EDT | 2024-06-28 | 0.68 | 0.68 | 0.70 | -0.19 | -21.84% | 13 | 538 | 48.29% |
| TSLA240719P00140000 | 2024-05-21 10:11AM EDT | 2024-07-19 | 1.65 | 1.63 | 1.65 | -0.29 | -15.03% | 464 | 13,815 | 48.32% |
| TSLA240816P00140000 | 2024-05-21 10:02AM EDT | 2024-08-16 | 3.20 | 3.20 | 3.30 | -0.48 | -13.04% | 38 | 15,318 | 49.66% |
| TSLA240920P00140000 | 2024-05-21 10:10AM EDT | 2024-09-20 | 4.50 | 4.50 | 4.60 | -0.58 | -11.42% | 11 | 10,523 | 47.50% |
| TSLA241018P00140000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 6.38 | 5.70 | 5.80 | 0.00 | - | 12 | 8,179 | 47.10% |
| TSLA241115P00140000 | 2024-05-21 10:04AM EDT | 2024-11-15 | 7.25 | 7.35 | 7.50 | -0.80 | -9.94% | 16 | 7,198 | 48.42% |
| TSLA241220P00140000 | 2024-05-21 10:05AM EDT | 2024-12-20 | 8.47 | 8.50 | 8.65 | -0.93 | -9.89% | 47 | 4,041 | 47.34% |
| TSLA250117P00140000 | 2024-05-21 9:49AM EDT | 2025-01-17 | 9.60 | 9.45 | 9.55 | -0.65 | -6.34% | 6 | 27,364 | 46.72% |
| TSLA250321P00140000 | 2024-05-21 10:00AM EDT | 2025-03-21 | 11.83 | 11.65 | 11.85 | -0.67 | -5.36% | 3 | 5,349 | 46.49% |
| TSLA250620P00140000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 15.30 | 14.55 | 14.70 | 0.00 | - | 29 | 4,478 | 45.94% |
| TSLA250919P00140000 | 2024-05-21 9:48AM EDT | 2025-09-19 | 17.22 | 17.20 | 17.45 | -0.98 | -5.38% | 3 | 835 | 45.80% |
| TSLA251219P00140000 | 2024-05-21 9:50AM EDT | 2025-12-19 | 20.00 | 19.85 | 20.15 | -0.80 | -3.85% | 9 | 2,555 | 45.93% |
| TSLA260116P00140000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 20.60 | 20.45 | 20.80 | -0.90 | -4.19% | 3 | 3,747 | 45.77% |
| TSLA260618P00140000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 25.04 | 24.10 | 24.35 | 0.00 | - | 18 | 3,180 | 45.32% |
| TSLA261218P00140000 | 2024-05-17 11:02AM EDT | 2026-12-18 | 27.95 | 27.60 | 28.15 | 0.00 | - | 1 | 1,229 | 44.92% |
© 2024 Yahoo. All rights reserved.