Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18,851 | 19,137 | 12.50% |
| TSLA240531C00190000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8,799 | 12,180 | 6.25% |
| TSLA240607C00190000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,904 | 3,737 | 6.25% |
| TSLA240614C00190000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | 428 | 2,591 | 6.25% |
| TSLA240621C00190000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,620 | 15,854 | 6.25% |
| TSLA240628C00190000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 215 | 377 | 6.25% |
| TSLA240719C00190000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 7.79 | 0.00 | 0.00 | 0.00 | - | 323 | 8,965 | 3.13% |
| TSLA240816C00190000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | 355 | 5,886 | 3.13% |
| TSLA240920C00190000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 136 | 4,735 | 3.13% |
| TSLA241018C00190000 | 2024-05-20 1:34PM EDT | 2024-10-18 | 16.68 | 0.00 | 0.00 | 0.00 | - | 10 | 2,995 | 3.13% |
| TSLA241115C00190000 | 2024-05-20 3:39PM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 2,551 | 1.56% |
| TSLA241220C00190000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 18 | 4,017 | 1.56% |
| TSLA250117C00190000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 24.17 | 0.00 | 0.00 | 0.00 | - | 29 | 11,138 | 1.56% |
| TSLA250321C00190000 | 2024-05-20 3:40PM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 17 | 3,271 | 1.56% |
| TSLA250620C00190000 | 2024-05-20 3:21PM EDT | 2025-06-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 14 | 7,759 | 1.56% |
| TSLA250919C00190000 | 2024-05-17 1:08PM EDT | 2025-09-19 | 41.21 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 1.56% |
| TSLA251219C00190000 | 2024-05-17 2:36PM EDT | 2025-12-19 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2,928 | 1.56% |
| TSLA260116C00190000 | 2024-05-20 3:25PM EDT | 2026-01-16 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,673 | 1.56% |
| TSLA260618C00190000 | 2024-05-17 2:33PM EDT | 2026-06-18 | 53.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3,469 | 0.78% |
| TSLA261218C00190000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 59.85 | 0.00 | 0.00 | 0.00 | - | 7 | 630 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 15.20 | 0.00 | 0.00 | 0.00 | - | 410 | 6,999 | 0.00% |
| TSLA240531P00190000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 15.80 | 0.00 | 0.00 | 0.00 | - | 69 | 1,050 | 0.00% |
| TSLA240607P00190000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 16.66 | 0.00 | 0.00 | 0.00 | - | 757 | 516 | 0.00% |
| TSLA240614P00190000 | 2024-05-20 2:36PM EDT | 2024-06-14 | 17.55 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 0.00% |
| TSLA240621P00190000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 18.12 | 0.00 | 0.00 | 0.00 | - | 2,828 | 21,794 | 0.00% |
| TSLA240628P00190000 | 2024-05-20 1:54PM EDT | 2024-06-28 | 19.03 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| TSLA240719P00190000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 137 | 4,894 | 0.00% |
| TSLA240816P00190000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 24.30 | 0.00 | 0.00 | 0.00 | - | 15 | 4,158 | 0.00% |
| TSLA240920P00190000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 11 | 5,725 | 0.00% |
| TSLA241018P00190000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 29.21 | 0.00 | 0.00 | 0.00 | - | 10 | 1,319 | 0.00% |
| TSLA241115P00190000 | 2024-05-20 9:39AM EDT | 2024-11-15 | 30.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,039 | 0.00% |
| TSLA241220P00190000 | 2024-05-20 11:43AM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,009 | 0.00% |
| TSLA250117P00190000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16,667 | 0.00% |
| TSLA250321P00190000 | 2024-05-17 10:02AM EDT | 2025-03-21 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,865 | 0.00% |
| TSLA250620P00190000 | 2024-05-20 11:57AM EDT | 2025-06-20 | 39.95 | 0.00 | 0.00 | 0.00 | - | 50 | 5,262 | 0.00% |
| TSLA250919P00190000 | 2024-05-10 10:07AM EDT | 2025-09-19 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,662 | 0.00% |
| TSLA251219P00190000 | 2024-05-20 9:54AM EDT | 2025-12-19 | 45.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,780 | 0.00% |
| TSLA260116P00190000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,744 | 0.00% |
| TSLA260618P00190000 | 2024-05-17 2:33PM EDT | 2026-06-18 | 50.09 | 0.00 | 0.00 | 0.00 | - | 5 | 2,614 | 0.00% |
| TSLA261218P00190000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 54.86 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
© 2024 Yahoo. All rights reserved.