Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00215000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 957 | 3,254 | 50.00% |
| TSLA240531C00215000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 382 | 2,324 | 25.00% |
| TSLA240607C00215000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 639 | 1,977 | 25.00% |
| TSLA240614C00215000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 82 | 622 | 12.50% |
| TSLA240621C00215000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 459 | 6,175 | 12.50% |
| TSLA240628C00215000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 1.22 | 0.00 | 0.00 | 0.00 | - | 240 | 390 | 12.50% |
| TSLA240719C00215000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 467 | 3,575 | 12.50% |
| TSLA240816C00215000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 221 | 3,300 | 6.25% |
| TSLA240920C00215000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2,817 | 6.25% |
| TSLA241018C00215000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,006 | 6.25% |
| TSLA241115C00215000 | 2024-05-20 1:06PM EDT | 2024-11-15 | 12.54 | 0.00 | 0.00 | 0.00 | - | 15 | 739 | 6.25% |
| TSLA241220C00215000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,262 | 6.25% |
| TSLA250117C00215000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 82 | 3,858 | 6.25% |
| TSLA250321C00215000 | 2024-05-20 1:58PM EDT | 2025-03-21 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| TSLA250620C00215000 | 2024-05-17 12:41PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,457 | 3.13% |
| TSLA250919C00215000 | 2024-05-16 10:34AM EDT | 2025-09-19 | 31.09 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 3.13% |
| TSLA261218C00215000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 54.20 | 0.00 | 0.00 | 0.00 | - | 101 | 191 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00215000 | 2024-05-20 10:04AM EDT | 2024-05-24 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240531P00215000 | 2024-05-14 1:10PM EDT | 2024-05-31 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240614P00215000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621P00215000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 41.18 | 0.00 | 0.00 | 0.00 | - | 13 | 2,290 | 0.00% |
| TSLA240719P00215000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 39.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,496 | 0.00% |
| TSLA240816P00215000 | 2024-05-20 10:35AM EDT | 2024-08-16 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,661 | 0.00% |
| TSLA240920P00215000 | 2024-05-20 10:30AM EDT | 2024-09-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6,232 | 0.00% |
| TSLA241018P00215000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA241115P00215000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 48.21 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| TSLA241220P00215000 | 2024-05-20 9:59AM EDT | 2024-12-20 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| TSLA250117P00215000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| TSLA250321P00215000 | 2024-05-16 12:39PM EDT | 2025-03-21 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| TSLA250620P00215000 | 2024-05-17 12:44PM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,705 | 0.00% |
| TSLA250919P00215000 | 2024-05-16 9:45AM EDT | 2025-09-19 | 59.75 | 0.00 | 0.00 | 0.00 | - | 6 | 605 | 0.00% |
| TSLA261218P00215000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.