Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 17.95 | 17.60 | 19.20 | +2.56 | +16.63% | 1,353 | 1,765 | 64.99% |
| TSLA240531C00160000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 18.20 | 17.15 | 19.70 | +2.10 | +13.04% | 144 | 690 | 62.04% |
| TSLA240607C00160000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 19.05 | 17.75 | 19.50 | +1.76 | +10.18% | 57 | 436 | 48.85% |
| TSLA240614C00160000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 20.15 | 19.05 | 21.25 | +1.98 | +10.90% | 60 | 63 | 55.01% |
| TSLA240621C00160000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 20.81 | 20.50 | 21.40 | +2.05 | +10.93% | 142 | 6,995 | 50.11% |
| TSLA240628C00160000 | 2024-05-17 3:21PM EDT | 2024-06-28 | 21.35 | 20.55 | 22.85 | +2.90 | +15.72% | 13 | 23 | 53.46% |
| TSLA240719C00160000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 24.53 | 23.45 | 25.30 | +1.98 | +8.78% | 49 | 13,090 | 53.71% |
| TSLA240816C00160000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 27.17 | 27.00 | 29.20 | +1.42 | +5.51% | 5 | 9,937 | 53.88% |
| TSLA240920C00160000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 30.16 | 29.70 | 31.90 | +0.96 | +3.29% | 100 | 21,817 | 53.15% |
| TSLA241018C00160000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 32.63 | 32.00 | 34.30 | +0.99 | +3.13% | 4 | 1,104 | 53.81% |
| TSLA241115C00160000 | 2024-05-17 11:28AM EDT | 2024-11-15 | 37.35 | 34.80 | 37.20 | +3.46 | +10.21% | 15 | 998 | 55.85% |
| TSLA241220C00160000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 37.80 | 37.05 | 38.50 | +1.47 | +4.05% | 2 | 754 | 54.76% |
| TSLA250117C00160000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 39.54 | 39.55 | 41.15 | +1.44 | +3.78% | 65 | 13,918 | 56.45% |
| TSLA250321C00160000 | 2024-05-17 2:00PM EDT | 2025-03-21 | 43.35 | 42.85 | 45.25 | +1.00 | +2.36% | 5 | 1,286 | 56.66% |
| TSLA250620C00160000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 48.68 | 48.10 | 49.70 | +1.98 | +4.24% | 4 | 2,436 | 57.08% |
| TSLA250919C00160000 | 2024-05-17 1:20PM EDT | 2025-09-19 | 54.10 | 53.65 | 55.40 | +4.56 | +9.20% | 1 | 231 | 59.21% |
| TSLA251219C00160000 | 2024-05-13 3:45PM EDT | 2025-12-19 | 54.60 | 57.35 | 59.95 | 0.00 | - | 1 | 578 | 59.62% |
| TSLA260116C00160000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 59.70 | 58.75 | 61.20 | +1.85 | +3.20% | 14 | 1,655 | 59.89% |
| TSLA260618C00160000 | 2024-05-17 1:31PM EDT | 2026-06-18 | 66.20 | 65.35 | 67.70 | +2.50 | +3.92% | 22 | 976 | 60.94% |
| TSLA261218C00160000 | 2024-05-17 11:54AM EDT | 2026-12-18 | 74.50 | 71.90 | 74.90 | +3.45 | +4.86% | 3 | 693 | 61.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.22 | -50.00% | 6,645 | 7,888 | 45.80% |
| TSLA240531P00160000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.58 | 0.50 | 0.59 | -0.37 | -38.95% | 2,534 | 5,253 | 40.31% |
| TSLA240607P00160000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.17 | 1.15 | 1.41 | -0.52 | -30.77% | 504 | 2,465 | 42.75% |
| TSLA240614P00160000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.95 | 1.85 | 1.98 | -0.61 | -23.83% | 1,453 | 2,318 | 41.82% |
| TSLA240621P00160000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.56 | 2.50 | 2.60 | -0.64 | -20.00% | 1,921 | 32,515 | 41.69% |
| TSLA240628P00160000 | 2024-05-17 3:41PM EDT | 2024-06-28 | 3.16 | 2.80 | 3.20 | -0.74 | -18.97% | 4,298 | 9,281 | 41.59% |
| TSLA240719P00160000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 5.50 | 5.30 | 6.00 | -0.71 | -11.43% | 520 | 21,634 | 46.22% |
| TSLA240816P00160000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 8.34 | 7.75 | 8.85 | -0.82 | -8.95% | 966 | 15,377 | 48.05% |
| TSLA240920P00160000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 10.40 | 9.20 | 10.40 | -0.60 | -5.45% | 131 | 17,558 | 45.14% |
| TSLA241018P00160000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 12.00 | 10.90 | 13.10 | -0.99 | -7.62% | 16 | 4,689 | 47.50% |
| TSLA241115P00160000 | 2024-05-17 3:48PM EDT | 2024-11-15 | 14.25 | 13.60 | 14.30 | -0.81 | -5.38% | 9 | 4,295 | 46.40% |
| TSLA241220P00160000 | 2024-05-17 2:55PM EDT | 2024-12-20 | 15.75 | 14.45 | 16.05 | -0.45 | -2.78% | 20 | 3,667 | 46.08% |
| TSLA250117P00160000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 16.80 | 16.50 | 16.80 | -0.70 | -4.00% | 212 | 20,887 | 44.81% |
| TSLA250321P00160000 | 2024-05-17 3:22PM EDT | 2025-03-21 | 19.40 | 18.30 | 20.50 | -0.71 | -3.53% | 50 | 18,045 | 46.30% |
| TSLA250620P00160000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 23.12 | 21.70 | 23.95 | -0.48 | -2.03% | 188 | 5,779 | 45.85% |
| TSLA250919P00160000 | 2024-05-17 3:43PM EDT | 2025-09-19 | 25.85 | 24.60 | 27.20 | -1.09 | -4.05% | 2 | 3,045 | 45.77% |
| TSLA251219P00160000 | 2024-05-17 2:44PM EDT | 2025-12-19 | 29.00 | 27.65 | 29.45 | -0.50 | -1.69% | 14 | 10,083 | 44.84% |
| TSLA260116P00160000 | 2024-05-17 3:03PM EDT | 2026-01-16 | 29.62 | 28.40 | 30.70 | -0.63 | -2.08% | 12 | 6,823 | 45.33% |
| TSLA260618P00160000 | 2024-05-16 10:09AM EDT | 2026-06-18 | 34.55 | 32.80 | 34.25 | 0.00 | - | 10 | 5,296 | 44.41% |
| TSLA261218P00160000 | 2024-05-17 1:47PM EDT | 2026-12-18 | 37.60 | 37.40 | 38.85 | -0.62 | -1.62% | 2 | 1,409 | 44.44% |
© 2024 Yahoo. All rights reserved.