Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00250000 | 2024-05-20 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TSLA240531C00250000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| TSLA240607C00250000 | 2024-05-20 10:29AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| TSLA240614C00250000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSLA240621C00250000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 25.00% |
| TSLA240628C00250000 | 2024-05-20 2:41PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TSLA240719C00250000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| TSLA240816C00250000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 12.50% |
| TSLA240920C00250000 | 2024-05-20 3:09PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| TSLA241018C00250000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| TSLA241115C00250000 | 2024-05-20 10:20AM EDT | 2024-11-15 | 6.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241220C00250000 | 2024-05-20 2:44PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| TSLA250117C00250000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| TSLA250321C00250000 | 2024-05-20 2:46PM EDT | 2025-03-21 | 13.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TSLA250620C00250000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSLA250919C00250000 | 2024-05-20 3:03PM EDT | 2025-09-19 | 22.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA251219C00250000 | 2024-05-20 9:31AM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116C00250000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| TSLA260618C00250000 | 2024-05-20 3:15PM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA261218C00250000 | 2024-05-20 3:54PM EDT | 2026-12-18 | 43.63 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00250000 | 2024-05-20 11:05AM EDT | 2024-05-24 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00250000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240614P00250000 | 2024-05-20 9:36AM EDT | 2024-06-14 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 75.15 | 0.00 | 0.00 | 0.00 | - | 3,604 | 0 | 0.00% |
| TSLA240719P00250000 | 2024-05-20 9:59AM EDT | 2024-07-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00250000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 76.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00250000 | 2024-05-20 3:30PM EDT | 2024-09-20 | 75.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00250000 | 2024-05-13 10:24AM EDT | 2024-10-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115P00250000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 75.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00250000 | 2024-05-14 12:04PM EDT | 2024-12-20 | 76.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00250000 | 2024-05-20 11:01AM EDT | 2025-01-17 | 78.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00250000 | 2024-05-17 1:31PM EDT | 2025-03-21 | 78.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00250000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 83.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00250000 | 2024-05-20 10:31AM EDT | 2025-12-19 | 87.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA260116P00250000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 88.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00250000 | 2024-05-17 3:43PM EDT | 2026-06-18 | 90.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA261218P00250000 | 2024-05-20 11:07AM EDT | 2026-12-18 | 95.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.