Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00245000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 279 | 1,893 | 85.94% |
| TSLA240531C00245000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 74 | 601 | 63.67% |
| TSLA240607C00245000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 61 | 395 | 59.38% |
| TSLA240614C00245000 | 2024-05-17 10:33AM EDT | 2024-06-14 | 0.28 | 0.04 | 0.28 | +0.04 | +16.67% | 3 | 55 | 53.42% |
| TSLA240621C00245000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.67 | +0.03 | +9.68% | 33 | 4,230 | 55.86% |
| TSLA240628C00245000 | 2024-05-17 12:52PM EDT | 2024-06-28 | 0.48 | 0.17 | 0.51 | +0.06 | +14.29% | 42 | 46 | 52.42% |
| TSLA240719C00245000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 1.24 | 0.94 | 1.35 | +0.17 | +15.89% | 162 | 3,375 | 50.24% |
| TSLA240816C00245000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 2.75 | 2.46 | 3.35 | +0.27 | +10.89% | 134 | 4,291 | 52.71% |
| TSLA240920C00245000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 4.20 | 3.25 | 4.50 | +0.30 | +7.69% | 17 | 5,474 | 51.15% |
| TSLA241018C00245000 | 2024-05-17 2:36PM EDT | 2024-10-18 | 5.80 | 5.80 | 6.40 | +0.50 | +9.43% | 96 | 1,064 | 51.30% |
| TSLA241115C00245000 | 2024-05-17 11:52AM EDT | 2024-11-15 | 8.42 | 7.50 | 8.55 | +1.16 | +15.98% | 4 | 846 | 52.26% |
| TSLA241220C00245000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 9.75 | 9.00 | 10.85 | +1.50 | +18.18% | 21 | 654 | 52.15% |
| TSLA250117C00245000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 11.65 | 11.15 | 12.35 | +1.26 | +12.13% | 9 | 1,391 | 52.77% |
| TSLA250321C00245000 | 2024-05-16 2:13PM EDT | 2025-03-21 | 13.80 | 13.85 | 16.15 | 0.00 | - | 10 | 446 | 52.66% |
| TSLA250919C00245000 | 2024-05-16 12:10PM EDT | 2025-09-19 | 24.00 | 24.70 | 25.30 | 0.00 | - | 1 | 452 | 54.54% |
| TSLA261218C00245000 | 2024-05-17 11:31AM EDT | 2026-12-18 | 46.50 | 45.50 | 48.00 | +1.70 | +3.79% | 1 | 171 | 58.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00245000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 67.76 | 66.75 | 68.20 | -2.09 | -2.99% | 1 | 0 | 134.67% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 66.45 | 66.95 | 68.25 | 0.00 | - | - | 0 | 66.80% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 66.85 | 68.40 | 0.00 | - | - | 0 | 56.84% |
| TSLA240621P00245000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 68.60 | 66.95 | 68.25 | -1.90 | -2.70% | 710 | 64 | 61.13% |
| TSLA240719P00245000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 68.20 | 66.95 | 68.30 | +0.13 | +0.19% | 1 | 27 | 46.19% |
| TSLA240816P00245000 | 2024-05-17 12:24PM EDT | 2024-08-16 | 68.40 | 67.00 | 69.05 | -2.11 | -2.99% | 24 | 132 | 44.56% |
| TSLA240920P00245000 | 2024-05-17 11:00AM EDT | 2024-09-20 | 68.85 | 68.15 | 69.35 | -6.05 | -8.08% | 1 | 1,617 | 39.56% |
| TSLA241018P00245000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 73.87 | 68.30 | 70.25 | 0.00 | - | 5 | 65 | 39.78% |
| TSLA241115P00245000 | 2024-05-08 10:38AM EDT | 2024-11-15 | 73.74 | 70.30 | 71.60 | 0.00 | - | 1 | 29 | 41.22% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 70.15 | 72.40 | 0.00 | - | 10 | 68 | 40.01% |
| TSLA250117P00245000 | 2024-05-17 11:41AM EDT | 2025-01-17 | 72.15 | 71.75 | 73.50 | -4.10 | -5.38% | 1 | 80 | 40.38% |
| TSLA250321P00245000 | 2024-05-14 10:31AM EDT | 2025-03-21 | 75.00 | 73.00 | 75.70 | 0.00 | - | 2 | 50 | 40.48% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 78.85 | 80.30 | 0.00 | - | 21 | 175 | 38.76% |
| TSLA261218P00245000 | 2024-05-13 2:26PM EDT | 2026-12-18 | 92.77 | 88.85 | 91.90 | 0.00 | - | 1 | 198 | 38.75% |
© 2024 Yahoo. All rights reserved.