Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00235000 | 2024-05-20 2:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 50.00% |
| TSLA240531C00235000 | 2024-05-20 2:24PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 1,348 | 25.00% |
| TSLA240607C00235000 | 2024-05-20 2:15PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 715 | 25.00% |
| TSLA240614C00235000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240621C00235000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSLA240628C00235000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240719C00235000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 162 | 2,751 | 12.50% |
| TSLA240816C00235000 | 2024-05-20 3:18PM EDT | 2024-08-16 | 3.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TSLA240920C00235000 | 2024-05-20 2:17PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 39 | 3,916 | 12.50% |
| TSLA241018C00235000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 7.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,251 | 12.50% |
| TSLA241115C00235000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 562 | 6.25% |
| TSLA241220C00235000 | 2024-05-20 12:35PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 8 | 575 | 6.25% |
| TSLA250117C00235000 | 2024-05-20 10:41AM EDT | 2025-01-17 | 12.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSLA250321C00235000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 59 | 490 | 6.25% |
| TSLA250620C00235000 | 2024-05-20 12:30PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,231 | 6.25% |
| TSLA250919C00235000 | 2024-05-10 2:43PM EDT | 2025-09-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 29 | 259 | 6.25% |
| TSLA261218C00235000 | 2024-05-20 11:07AM EDT | 2026-12-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00235000 | 2024-05-14 1:50PM EDT | 2024-05-24 | 58.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 60.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607P00235000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 60.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240614P00235000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 54.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00235000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 59.85 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.00% |
| TSLA240719P00235000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 59.15 | 0.00 | 0.00 | 0.00 | - | 30 | 758 | 0.00% |
| TSLA240816P00235000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 58.97 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 0.00% |
| TSLA240920P00235000 | 2024-05-20 10:20AM EDT | 2024-09-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,883 | 0.00% |
| TSLA241018P00235000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00235000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00235000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 63.26 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TSLA250117P00235000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 67.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250321P00235000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 66.01 | 0.00 | 0.00 | 0.00 | - | 38 | 122 | 0.00% |
| TSLA250620P00235000 | 2024-05-20 11:16AM EDT | 2025-06-20 | 71.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| TSLA261218P00235000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 83.22 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.