Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00180000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 93,414 | 0 | 6.25% |
| TSLA240531C00180000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10,848 | 0 | 3.13% |
| TSLA240607C00180000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,586 | 0 | 3.13% |
| TSLA240614C00180000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 5.95 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 3.13% |
| TSLA240621C00180000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 3.13% |
| TSLA240628C00180000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 7.90 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| TSLA240719C00180000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 1.56% |
| TSLA240816C00180000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 15.42 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| TSLA240920C00180000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| TSLA241018C00180000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TSLA241115C00180000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 23.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| TSLA241220C00180000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| TSLA250117C00180000 | 2024-05-20 3:17PM EDT | 2025-01-17 | 28.17 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| TSLA250321C00180000 | 2024-05-20 3:40PM EDT | 2025-03-21 | 32.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSLA250620C00180000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 37.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| TSLA250919C00180000 | 2024-05-20 1:50PM EDT | 2025-09-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA251219C00180000 | 2024-05-20 3:21PM EDT | 2025-12-19 | 47.87 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| TSLA260116C00180000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 48.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| TSLA260618C00180000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 56.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TSLA261218C00180000 | 2024-05-20 3:58PM EDT | 2026-12-18 | 63.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00180000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13,914 | 0 | 0.00% |
| TSLA240531P00180000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 0.00% |
| TSLA240607P00180000 | 2024-05-20 3:29PM EDT | 2024-06-07 | 9.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TSLA240614P00180000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 10.60 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TSLA240621P00180000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 0.00% |
| TSLA240628P00180000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 12.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TSLA240719P00180000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| TSLA240816P00180000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| TSLA240920P00180000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 20.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00180000 | 2024-05-20 2:25PM EDT | 2024-10-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA241115P00180000 | 2024-05-20 11:16AM EDT | 2024-11-15 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00180000 | 2024-05-20 12:35PM EDT | 2024-12-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TSLA250117P00180000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 27.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250321P00180000 | 2024-05-20 10:32AM EDT | 2025-03-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00180000 | 2024-05-20 10:22AM EDT | 2025-06-20 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00180000 | 2024-05-17 11:24AM EDT | 2025-09-19 | 35.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00180000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 38.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116P00180000 | 2024-05-20 1:18PM EDT | 2026-01-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00180000 | 2024-05-16 9:30AM EDT | 2026-06-18 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00180000 | 2024-05-20 10:25AM EDT | 2026-12-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.