Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.23 | +0.02 | +9.52% | 17,954 | 14,203 | 50.29% |
| TSLA240531C00200000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.59 | 0.57 | 0.60 | +0.07 | +13.46% | 8,257 | 10,094 | 43.80% |
| TSLA240607C00200000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.25 | 1.15 | 1.25 | +0.23 | +22.55% | 2,819 | 5,079 | 43.73% |
| TSLA240614C00200000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.01 | 2.00 | 2.06 | +0.24 | +13.56% | 1,250 | 2,304 | 44.62% |
| TSLA240621C00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.67 | 2.63 | 2.70 | +0.42 | +18.67% | 7,600 | 38,973 | 44.12% |
| TSLA240628C00200000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 3.35 | 3.30 | 3.40 | +0.39 | +13.18% | 778 | 1,087 | 44.17% |
| TSLA240719C00200000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 6.20 | 5.95 | 6.20 | +0.75 | +13.76% | 3,665 | 16,274 | 47.52% |
| TSLA240816C00200000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 9.75 | 9.50 | 10.00 | +0.87 | +9.80% | 1,305 | 8,702 | 50.53% |
| TSLA240920C00200000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 12.50 | 12.40 | 12.70 | +1.12 | +9.84% | 219 | 10,656 | 50.35% |
| TSLA241018C00200000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 14.97 | 13.90 | 16.15 | +1.17 | +8.48% | 46 | 2,354 | 50.74% |
| TSLA241115C00200000 | 2024-05-17 3:42PM EDT | 2024-11-15 | 18.00 | 17.50 | 18.55 | +1.30 | +7.78% | 336 | 4,411 | 52.75% |
| TSLA241220C00200000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 20.15 | 19.70 | 20.35 | +1.13 | +5.94% | 57 | 6,573 | 52.00% |
| TSLA250117C00200000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 22.10 | 22.00 | 22.25 | +1.22 | +5.84% | 725 | 34,982 | 52.57% |
| TSLA250321C00200000 | 2024-05-17 3:41PM EDT | 2025-03-21 | 26.40 | 25.80 | 27.70 | +1.20 | +4.76% | 72 | 7,889 | 54.00% |
| TSLA250620C00200000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 32.13 | 31.90 | 33.35 | +1.41 | +4.59% | 46 | 9,685 | 55.39% |
| TSLA250919C00200000 | 2024-05-17 2:02PM EDT | 2025-09-19 | 36.93 | 37.00 | 38.90 | +0.93 | +2.58% | 13 | 1,365 | 56.52% |
| TSLA251219C00200000 | 2024-05-17 3:29PM EDT | 2025-12-19 | 42.14 | 41.20 | 43.70 | +1.44 | +3.54% | 21 | 10,461 | 57.01% |
| TSLA260116C00200000 | 2024-05-17 3:56PM EDT | 2026-01-16 | 43.72 | 42.60 | 44.00 | +1.42 | +3.36% | 97 | 8,063 | 56.63% |
| TSLA260618C00200000 | 2024-05-17 3:03PM EDT | 2026-06-18 | 50.67 | 50.85 | 52.30 | +1.52 | +3.09% | 12 | 6,014 | 58.96% |
| TSLA261218C00200000 | 2024-05-17 2:51PM EDT | 2026-12-18 | 58.25 | 57.20 | 59.80 | +1.25 | +2.19% | 81 | 1,865 | 59.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00200000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 22.85 | 22.10 | 23.05 | -2.98 | -11.54% | 29 | 185 | 59.57% |
| TSLA240531P00200000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 23.21 | 22.10 | 24.05 | -2.34 | -9.16% | 20 | 394 | 56.81% |
| TSLA240607P00200000 | 2024-05-17 1:00PM EDT | 2024-06-07 | 23.00 | 22.05 | 24.55 | -2.80 | -10.85% | 8 | 174 | 51.09% |
| TSLA240614P00200000 | 2024-05-17 2:28PM EDT | 2024-06-14 | 24.98 | 22.50 | 24.30 | -2.02 | -7.48% | 17 | 172 | 42.26% |
| TSLA240621P00200000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 24.79 | 23.75 | 24.90 | -1.56 | -5.92% | 582 | 27,786 | 41.93% |
| TSLA240628P00200000 | 2024-05-17 12:03PM EDT | 2024-06-28 | 23.85 | 24.35 | 25.45 | -3.25 | -11.99% | 5 | 48 | 41.48% |
| TSLA240719P00200000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 27.22 | 25.90 | 27.70 | -1.83 | -6.30% | 854 | 6,187 | 43.45% |
| TSLA240816P00200000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 30.10 | 29.35 | 30.60 | -1.90 | -5.94% | 18 | 1,860 | 45.40% |
| TSLA240920P00200000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 32.40 | 31.15 | 32.30 | -1.33 | -3.94% | 9 | 13,525 | 42.98% |
| TSLA241018P00200000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 33.93 | 32.85 | 34.55 | -1.07 | -3.06% | 12 | 1,923 | 44.01% |
| TSLA241115P00200000 | 2024-05-17 10:01AM EDT | 2024-11-15 | 37.65 | 35.00 | 36.40 | +0.30 | +0.80% | 1 | 1,365 | 44.31% |
| TSLA241220P00200000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 37.10 | 36.40 | 37.65 | -1.25 | -3.26% | 10 | 3,687 | 42.92% |
| TSLA250117P00200000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 38.17 | 37.70 | 38.70 | -1.33 | -3.37% | 340 | 34,611 | 42.24% |
| TSLA250321P00200000 | 2024-05-16 9:45AM EDT | 2025-03-21 | 43.20 | 40.25 | 41.80 | 0.00 | - | 1 | 329 | 42.49% |
| TSLA250620P00200000 | 2024-05-15 10:52AM EDT | 2025-06-20 | 46.30 | 43.80 | 45.25 | 0.00 | - | 2 | 10,787 | 42.01% |
| TSLA250919P00200000 | 2024-05-17 12:55PM EDT | 2025-09-19 | 47.39 | 47.65 | 49.05 | -2.29 | -4.61% | 1 | 3,977 | 42.55% |
| TSLA251219P00200000 | 2024-05-15 1:38PM EDT | 2025-12-19 | 51.70 | 50.20 | 52.05 | 0.00 | - | 28 | 6,678 | 42.44% |
| TSLA260116P00200000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 50.85 | 50.25 | 52.80 | -1.69 | -3.22% | 101 | 7,755 | 42.27% |
| TSLA260618P00200000 | 2024-05-16 12:40PM EDT | 2026-06-18 | 55.87 | 54.80 | 56.60 | -0.80 | -1.41% | 2 | 2,103 | 41.52% |
| TSLA261218P00200000 | 2024-05-17 2:30PM EDT | 2026-12-18 | 60.32 | 58.50 | 61.30 | -0.23 | -0.38% | 19 | 1,845 | 41.45% |
© 2024 Yahoo. All rights reserved.