Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00165000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 13.05 | 13.00 | 13.35 | +2.01 | +18.21% | 744 | 3,051 | 49.93% |
| TSLA240531C00165000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 13.90 | 12.85 | 15.05 | +1.88 | +15.64% | 305 | 3,409 | 53.56% |
| TSLA240607C00165000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 15.05 | 13.90 | 16.10 | +1.60 | +11.90% | 37 | 241 | 51.61% |
| TSLA240614C00165000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 15.80 | 15.10 | 17.35 | +1.30 | +8.97% | 73 | 165 | 52.38% |
| TSLA240621C00165000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 17.05 | 16.65 | 17.65 | +1.80 | +11.80% | 80 | 6,235 | 48.45% |
| TSLA240628C00165000 | 2024-05-17 2:52PM EDT | 2024-06-28 | 17.50 | 16.85 | 19.20 | +1.10 | +6.71% | 21 | 40 | 51.66% |
| TSLA240719C00165000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 21.10 | 20.05 | 22.30 | +1.60 | +8.21% | 54 | 5,170 | 53.93% |
| TSLA240816C00165000 | 2024-05-17 1:07PM EDT | 2024-08-16 | 25.14 | 23.85 | 26.05 | +1.94 | +8.36% | 14 | 3,529 | 53.06% |
| TSLA240920C00165000 | 2024-05-17 12:26PM EDT | 2024-09-20 | 29.00 | 27.40 | 28.00 | +2.90 | +11.11% | 4 | 2,023 | 52.25% |
| TSLA241018C00165000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 29.93 | 29.10 | 31.40 | +1.78 | +6.32% | 6 | 1,531 | 53.23% |
| TSLA241115C00165000 | 2024-05-17 11:51AM EDT | 2024-11-15 | 33.67 | 31.95 | 34.30 | +2.55 | +8.19% | 7 | 602 | 55.15% |
| TSLA241220C00165000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 35.35 | 34.90 | 36.25 | +1.06 | +3.09% | 55 | 675 | 55.33% |
| TSLA250117C00165000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 37.00 | 36.10 | 38.40 | +1.45 | +4.08% | 20 | 1,964 | 55.19% |
| TSLA250321C00165000 | 2024-05-17 12:13PM EDT | 2025-03-21 | 42.65 | 40.20 | 42.60 | +5.15 | +13.73% | 4 | 15,485 | 56.11% |
| TSLA250620C00165000 | 2024-05-17 11:29AM EDT | 2025-06-20 | 47.41 | 45.55 | 48.05 | +3.01 | +6.78% | 3 | 1,458 | 57.23% |
| TSLA250919C00165000 | 2024-05-16 10:40AM EDT | 2025-09-19 | 49.69 | 51.10 | 53.10 | 0.00 | - | 1 | 80 | 58.74% |
| TSLA251219C00165000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 53.14 | 55.05 | 57.60 | -0.66 | -1.23% | 2 | 466 | 59.20% |
| TSLA260116C00165000 | 2024-05-17 1:02PM EDT | 2026-01-16 | 57.90 | 56.40 | 58.90 | +2.20 | +3.95% | 6 | 1,123 | 59.44% |
| TSLA260618C00165000 | 2024-05-17 3:35PM EDT | 2026-06-18 | 63.95 | 63.05 | 65.55 | +1.80 | +2.90% | 10 | 1,178 | 60.50% |
| TSLA261218C00165000 | 2024-05-17 2:01PM EDT | 2026-12-18 | 70.50 | 69.80 | 72.70 | +1.85 | +2.69% | 4 | 571 | 61.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.45 | 0.43 | 0.50 | -0.48 | -51.61% | 14,272 | 5,551 | 41.94% |
| TSLA240531P00165000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.14 | 1.11 | 1.20 | -0.67 | -37.02% | 2,068 | 2,161 | 39.14% |
| TSLA240607P00165000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 2.01 | 1.80 | 2.19 | -0.79 | -28.21% | 518 | 1,849 | 40.58% |
| TSLA240614P00165000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 3.00 | 2.68 | 3.15 | -0.80 | -21.05% | 962 | 571 | 41.58% |
| TSLA240621P00165000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 3.75 | 3.70 | 4.00 | -0.84 | -18.30% | 1,820 | 22,436 | 41.99% |
| TSLA240628P00165000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 4.50 | 4.30 | 4.65 | -0.80 | -15.09% | 167 | 1,807 | 41.59% |
| TSLA240719P00165000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 7.15 | 6.50 | 7.60 | -0.78 | -9.84% | 501 | 12,506 | 45.48% |
| TSLA240816P00165000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 10.16 | 10.00 | 11.20 | -0.99 | -8.88% | 824 | 11,762 | 49.10% |
| TSLA240920P00165000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 12.21 | 11.10 | 12.25 | -0.77 | -5.93% | 207 | 10,921 | 44.48% |
| TSLA241018P00165000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 14.09 | 12.80 | 15.05 | -0.81 | -5.44% | 17 | 8,930 | 46.83% |
| TSLA241115P00165000 | 2024-05-17 2:31PM EDT | 2024-11-15 | 16.60 | 15.65 | 17.30 | -1.40 | -7.78% | 16 | 5,791 | 47.93% |
| TSLA241220P00165000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 17.65 | 16.80 | 18.75 | -0.92 | -4.95% | 32 | 2,178 | 46.75% |
| TSLA250117P00165000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 18.95 | 17.75 | 19.95 | -0.75 | -3.81% | 157 | 16,134 | 46.23% |
| TSLA250321P00165000 | 2024-05-16 10:36AM EDT | 2025-03-21 | 22.48 | 20.45 | 22.70 | 0.00 | - | 11 | 8,210 | 45.78% |
| TSLA250620P00165000 | 2024-05-17 11:11AM EDT | 2025-06-20 | 25.25 | 24.45 | 26.20 | -0.82 | -3.15% | 48 | 6,002 | 45.32% |
| TSLA250919P00165000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 27.72 | 26.95 | 29.55 | -1.60 | -5.46% | 4 | 560 | 45.32% |
| TSLA251219P00165000 | 2024-05-17 12:00PM EDT | 2025-12-19 | 30.73 | 30.00 | 32.50 | -1.15 | -3.61% | 1 | 10,846 | 45.21% |
| TSLA260116P00165000 | 2024-05-15 1:38PM EDT | 2026-01-16 | 32.60 | 30.75 | 33.10 | 0.00 | - | 15 | 4,309 | 44.87% |
| TSLA260618P00165000 | 2024-05-17 3:29PM EDT | 2026-06-18 | 35.88 | 35.15 | 36.80 | -1.42 | -3.81% | 7 | 2,061 | 44.08% |
| TSLA261218P00165000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 40.31 | 38.65 | 41.40 | -0.64 | -1.56% | 1 | 1,500 | 44.04% |
© 2024 Yahoo. All rights reserved.