Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00150000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 28.05 | 27.45 | 28.05 | +2.68 | +10.56% | 157 | 826 | 71.19% |
| TSLA240531C00150000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 27.60 | 26.70 | 29.30 | +2.10 | +8.24% | 52 | 1,691 | 57.32% |
| TSLA240607C00150000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 27.22 | 28.00 | 28.80 | +1.02 | +3.89% | 76 | 115 | 53.61% |
| TSLA240614C00150000 | 2024-05-17 1:51PM EDT | 2024-06-14 | 28.45 | 28.45 | 30.40 | +2.05 | +7.77% | 23 | 18 | 57.72% |
| TSLA240621C00150000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 29.42 | 29.20 | 30.15 | +2.37 | +8.76% | 151 | 7,496 | 53.74% |
| TSLA240628C00150000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 29.64 | 29.35 | 30.50 | +2.14 | +7.78% | 22 | 40 | 50.92% |
| TSLA240719C00150000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 31.38 | 31.05 | 33.25 | +1.18 | +3.91% | 51 | 3,003 | 53.50% |
| TSLA240816C00150000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 34.73 | 34.15 | 36.15 | +1.83 | +5.56% | 30 | 4,998 | 56.18% |
| TSLA240920C00150000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 35.60 | 36.10 | 38.90 | 0.00 | - | 10 | 12,191 | 55.01% |
| TSLA241018C00150000 | 2024-05-17 12:35PM EDT | 2024-10-18 | 41.25 | 38.55 | 40.80 | +3.31 | +8.72% | 8 | 2,334 | 55.64% |
| TSLA241115C00150000 | 2024-05-17 10:03AM EDT | 2024-11-15 | 42.50 | 41.10 | 43.35 | +2.80 | +7.05% | 2 | 423 | 57.40% |
| TSLA241220C00150000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 45.13 | 43.15 | 45.40 | +2.78 | +6.56% | 30 | 1,730 | 57.09% |
| TSLA250117C00150000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 46.00 | 45.50 | 46.55 | +2.19 | +5.00% | 30 | 14,393 | 57.34% |
| TSLA250321C00150000 | 2024-05-17 12:40PM EDT | 2025-03-21 | 50.90 | 48.70 | 50.55 | +2.95 | +6.15% | 3 | 1,724 | 57.71% |
| TSLA250620C00150000 | 2024-05-17 11:21AM EDT | 2025-06-20 | 53.99 | 53.55 | 55.95 | +1.19 | +2.25% | 8 | 2,575 | 58.90% |
| TSLA250919C00150000 | 2024-05-17 2:00PM EDT | 2025-09-19 | 58.15 | 57.90 | 60.65 | +1.91 | +3.40% | 2 | 304 | 59.69% |
| TSLA251219C00150000 | 2024-05-17 3:15PM EDT | 2025-12-19 | 63.15 | 62.45 | 65.00 | +1.71 | +2.78% | 2 | 1,231 | 60.76% |
| TSLA260116C00150000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 64.00 | 63.65 | 66.10 | +1.80 | +2.89% | 32 | 4,170 | 60.86% |
| TSLA260618C00150000 | 2024-05-17 3:40PM EDT | 2026-06-18 | 70.90 | 69.90 | 71.20 | +2.32 | +3.38% | 43 | 5,940 | 61.12% |
| TSLA261218C00150000 | 2024-05-17 2:00PM EDT | 2026-12-18 | 77.00 | 76.25 | 79.15 | +1.90 | +2.53% | 11 | 1,429 | 62.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00150000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 3,304 | 12,288 | 58.79% |
| TSLA240531P00150000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.22 | -0.09 | -29.03% | 1,604 | 9,795 | 47.75% |
| TSLA240607P00150000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.44 | 0.42 | 0.53 | -0.16 | -26.67% | 440 | 3,296 | 46.63% |
| TSLA240614P00150000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.81 | 0.80 | 0.88 | -0.27 | -25.00% | 2,057 | 2,560 | 45.65% |
| TSLA240621P00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.14 | 1.11 | 1.16 | -0.31 | -21.38% | 2,969 | 42,683 | 43.99% |
| TSLA240628P00150000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 1.52 | 1.51 | 1.70 | -0.40 | -20.83% | 241 | 538 | 45.00% |
| TSLA240719P00150000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.15 | 3.00 | 3.45 | -0.45 | -12.50% | 726 | 26,445 | 47.13% |
| TSLA240816P00150000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 5.45 | 5.05 | 5.60 | -0.55 | -9.17% | 629 | 20,739 | 48.20% |
| TSLA240920P00150000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 7.13 | 7.00 | 7.15 | -0.57 | -7.40% | 81 | 35,423 | 46.04% |
| TSLA241018P00150000 | 2024-05-17 3:17PM EDT | 2024-10-18 | 8.70 | 8.00 | 9.70 | -0.60 | -6.45% | 81 | 9,115 | 48.83% |
| TSLA241115P00150000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 10.59 | 9.50 | 11.65 | -0.61 | -5.45% | 22 | 4,236 | 49.81% |
| TSLA241220P00150000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 12.17 | 11.70 | 12.90 | -0.28 | -2.25% | 125 | 21,919 | 48.43% |
| TSLA250117P00150000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 12.95 | 12.50 | 13.10 | -0.64 | -4.71% | 107 | 35,217 | 46.00% |
| TSLA250321P00150000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 15.10 | 14.35 | 16.55 | -0.95 | -5.92% | 8 | 5,175 | 47.45% |
| TSLA250620P00150000 | 2024-05-17 3:48PM EDT | 2025-06-20 | 18.70 | 17.55 | 19.80 | -0.85 | -4.35% | 51 | 6,683 | 46.94% |
| TSLA250919P00150000 | 2024-05-16 1:48PM EDT | 2025-09-19 | 22.37 | 20.35 | 22.85 | 0.00 | - | 1 | 1,685 | 46.77% |
| TSLA251219P00150000 | 2024-05-17 11:54AM EDT | 2025-12-19 | 24.00 | 23.20 | 25.55 | -1.03 | -4.12% | 13 | 5,405 | 46.53% |
| TSLA260116P00150000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 25.07 | 23.90 | 26.20 | -0.63 | -2.45% | 27 | 3,680 | 46.29% |
| TSLA260618P00150000 | 2024-05-14 2:32PM EDT | 2026-06-18 | 29.30 | 28.15 | 29.55 | 0.00 | - | 12 | 3,893 | 45.26% |
| TSLA261218P00150000 | 2024-05-17 3:38PM EDT | 2026-12-18 | 32.72 | 32.35 | 34.00 | -0.30 | -0.91% | 153 | 1,723 | 45.30% |
© 2024 Yahoo. All rights reserved.