Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 78,137 | 0 | 0.10% |
| TSLA240531C00175000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16,234 | 0 | 0.10% |
| TSLA240607C00175000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 0.05% |
| TSLA240614C00175000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 0.05% |
| TSLA240621C00175000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 0.05% |
| TSLA240628C00175000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 10.17 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.05% |
| TSLA240719C00175000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 0.03% |
| TSLA240816C00175000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.03% |
| TSLA240920C00175000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 20.47 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.03% |
| TSLA241018C00175000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.03% |
| TSLA241115C00175000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 26.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.01% |
| TSLA241220C00175000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.01% |
| TSLA250117C00175000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 30.21 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.01% |
| TSLA250321C00175000 | 2024-05-20 3:34PM EDT | 2025-03-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.01% |
| TSLA250620C00175000 | 2024-05-20 2:27PM EDT | 2025-06-20 | 39.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.01% |
| TSLA250919C00175000 | 2024-05-20 12:06PM EDT | 2025-09-19 | 44.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.01% |
| TSLA251219C00175000 | 2024-05-20 3:33PM EDT | 2025-12-19 | 49.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.01% |
| TSLA260116C00175000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 51.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.01% |
| TSLA260618C00175000 | 2024-05-20 3:46PM EDT | 2026-06-18 | 58.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA261218C00175000 | 2024-05-20 3:46PM EDT | 2026-12-18 | 65.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.21 | 0.00 | 0.00 | 0.00 | - | 50,739 | 0 | 0.00% |
| TSLA240531P00175000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7,816 | 0 | 0.00% |
| TSLA240607P00175000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 0.00% |
| TSLA240614P00175000 | 2024-05-20 3:22PM EDT | 2024-06-14 | 7.60 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| TSLA240621P00175000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 0.00% |
| TSLA240628P00175000 | 2024-05-20 3:40PM EDT | 2024-06-28 | 9.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| TSLA240719P00175000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 12.31 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| TSLA240816P00175000 | 2024-05-20 3:25PM EDT | 2024-08-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| TSLA240920P00175000 | 2024-05-20 3:33PM EDT | 2024-09-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA241018P00175000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 19.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115P00175000 | 2024-05-20 3:22PM EDT | 2024-11-15 | 21.79 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TSLA241220P00175000 | 2024-05-20 1:27PM EDT | 2024-12-20 | 23.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00175000 | 2024-05-20 1:33PM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSLA250321P00175000 | 2024-05-20 1:12PM EDT | 2025-03-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00175000 | 2024-05-20 2:27PM EDT | 2025-06-20 | 31.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919P00175000 | 2024-05-20 12:15PM EDT | 2025-09-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00175000 | 2024-05-20 10:54AM EDT | 2025-12-19 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00175000 | 2024-05-20 2:21PM EDT | 2026-01-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA260618P00175000 | 2024-05-17 3:51PM EDT | 2026-06-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00175000 | 2024-05-20 2:31PM EDT | 2026-12-18 | 45.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.