Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00145000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 32.45 | 32.40 | 33.05 | +2.07 | +6.81% | 194 | 433 | 81.45% |
| TSLA240531C00145000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 32.44 | 31.60 | 34.25 | +2.01 | +6.61% | 26 | 429 | 64.31% |
| TSLA240607C00145000 | 2024-05-16 1:32PM EDT | 2024-06-07 | 30.26 | 32.75 | 34.70 | 0.00 | - | 9 | 34 | 66.75% |
| TSLA240614C00145000 | 2024-05-17 1:11PM EDT | 2024-06-14 | 33.75 | 33.10 | 34.20 | +1.90 | +5.97% | 2 | 8 | 56.84% |
| TSLA240621C00145000 | 2024-05-17 12:17PM EDT | 2024-06-21 | 35.71 | 33.75 | 34.75 | +3.91 | +12.30% | 25 | 1,354 | 57.15% |
| TSLA240628C00145000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 32.00 | 33.80 | 35.10 | 0.00 | - | 4 | 9 | 53.91% |
| TSLA240719C00145000 | 2024-05-17 10:13AM EDT | 2024-07-19 | 35.65 | 34.95 | 36.65 | +1.60 | +4.70% | 10 | 1,651 | 52.52% |
| TSLA240816C00145000 | 2024-05-17 12:37PM EDT | 2024-08-16 | 40.44 | 37.80 | 40.00 | +4.12 | +11.34% | 65 | 6,353 | 57.24% |
| TSLA240920C00145000 | 2024-05-17 10:40AM EDT | 2024-09-20 | 41.25 | 40.10 | 42.25 | +2.84 | +7.39% | 33 | 2,243 | 56.24% |
| TSLA241018C00145000 | 2024-05-15 11:48AM EDT | 2024-10-18 | 41.20 | 41.95 | 44.35 | 0.00 | - | 2 | 247 | 56.57% |
| TSLA241115C00145000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 39.10 | 44.30 | 46.80 | 0.00 | - | 11 | 107 | 58.23% |
| TSLA241220C00145000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 48.02 | 46.30 | 48.80 | +2.59 | +5.70% | 2 | 240 | 57.97% |
| TSLA250117C00145000 | 2024-05-17 2:37PM EDT | 2025-01-17 | 48.42 | 48.05 | 50.35 | +1.62 | +3.46% | 42 | 5,746 | 58.11% |
| TSLA250321C00145000 | 2024-05-16 1:16PM EDT | 2025-03-21 | 51.80 | 51.65 | 54.00 | +1.18 | +2.33% | 1 | 672 | 58.72% |
| TSLA250620C00145000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 57.90 | 56.45 | 58.60 | +1.70 | +3.02% | 2 | 520 | 59.38% |
| TSLA250919C00145000 | 2024-05-15 12:58PM EDT | 2025-09-19 | 60.30 | 61.50 | 63.50 | 0.00 | - | 1 | 66 | 61.01% |
| TSLA251219C00145000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 64.30 | 65.05 | 67.60 | 0.00 | - | 1 | 316 | 61.29% |
| TSLA260116C00145000 | 2024-05-17 1:41PM EDT | 2026-01-16 | 67.25 | 66.25 | 68.75 | +2.80 | +4.34% | 5 | 670 | 61.45% |
| TSLA260618C00145000 | 2024-05-15 12:22PM EDT | 2026-06-18 | 71.68 | 72.30 | 74.80 | 0.00 | - | 4 | 319 | 62.30% |
| TSLA261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 78.00 | 78.45 | 81.55 | 0.00 | - | 3 | 204 | 63.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00145000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 2,014 | 3,275 | 66.02% |
| TSLA240531P00145000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 1,505 | 3,448 | 52.34% |
| TSLA240607P00145000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.29 | 0.10 | 0.42 | -0.09 | -23.68% | 464 | 901 | 51.42% |
| TSLA240614P00145000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 0.54 | 0.42 | 0.86 | -0.19 | -26.03% | 239 | 609 | 52.30% |
| TSLA240621P00145000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.76 | 0.75 | 1.00 | -0.20 | -20.83% | 348 | 9,715 | 48.58% |
| TSLA240628P00145000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 1.09 | 0.72 | 1.41 | -0.22 | -16.79% | 82 | 230 | 48.66% |
| TSLA240719P00145000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 2.41 | 2.20 | 2.60 | -0.32 | -11.72% | 382 | 8,342 | 48.06% |
| TSLA240816P00145000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 4.35 | 4.00 | 4.85 | -0.47 | -9.75% | 240 | 10,741 | 50.59% |
| TSLA240920P00145000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 5.88 | 4.75 | 5.90 | -0.49 | -7.69% | 82 | 5,504 | 46.78% |
| TSLA241018P00145000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 7.30 | 6.15 | 7.75 | -0.45 | -5.81% | 40 | 5,211 | 48.02% |
| TSLA241115P00145000 | 2024-05-17 2:50PM EDT | 2024-11-15 | 9.16 | 7.95 | 9.20 | -0.49 | -5.08% | 2 | 4,728 | 48.11% |
| TSLA241220P00145000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 10.32 | 9.90 | 11.40 | -0.60 | -5.49% | 25 | 5,127 | 49.37% |
| TSLA250117P00145000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 11.30 | 10.20 | 11.45 | -0.55 | -4.64% | 24 | 20,482 | 46.58% |
| TSLA250321P00145000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 13.69 | 12.55 | 14.80 | -0.56 | -3.93% | 20 | 1,958 | 48.11% |
| TSLA250620P00145000 | 2024-05-17 3:48PM EDT | 2025-06-20 | 16.81 | 15.65 | 17.90 | -0.59 | -3.39% | 12 | 2,635 | 47.50% |
| TSLA250919P00145000 | 2024-05-17 12:40PM EDT | 2025-09-19 | 19.20 | 18.30 | 20.90 | -0.90 | -4.48% | 12 | 689 | 47.38% |
| TSLA251219P00145000 | 2024-05-13 9:42AM EDT | 2025-12-19 | 23.55 | 21.15 | 22.80 | 0.00 | - | 5 | 2,442 | 46.12% |
| TSLA260116P00145000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 23.50 | 21.80 | 24.15 | 0.00 | - | 12 | 1,401 | 46.86% |
| TSLA260618P00145000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 27.20 | 25.90 | 27.40 | 0.00 | - | 69 | 2,155 | 45.79% |
| TSLA261218P00145000 | 2024-05-17 11:17AM EDT | 2026-12-18 | 30.35 | 29.10 | 30.75 | -0.35 | -1.14% | 2 | 531 | 44.72% |
© 2024 Yahoo. All rights reserved.