Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00255000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 424 | 90.63% |
| TSLA240531C00255000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.36 | 0.00 | - | 35 | 656 | 84.77% |
| TSLA240607C00255000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.10 | -0.02 | -16.67% | 38 | 189 | 60.16% |
| TSLA240614C00255000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 0.19 | 0.01 | 0.51 | +0.02 | +11.76% | 13 | 87 | 63.18% |
| TSLA240621C00255000 | 2024-05-17 1:14PM EDT | 2024-06-21 | 0.27 | 0.01 | 0.58 | +0.03 | +12.50% | 61 | 2,149 | 57.62% |
| TSLA240628C00255000 | 2024-05-16 2:48PM EDT | 2024-06-28 | 0.31 | 0.10 | 0.55 | -0.04 | -11.43% | 4 | 7 | 53.42% |
| TSLA240719C00255000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 1.01 | 0.70 | 1.02 | +0.21 | +26.25% | 48 | 2,288 | 51.73% |
| TSLA240816C00255000 | 2024-05-17 2:29PM EDT | 2024-08-16 | 2.08 | 1.86 | 2.18 | +0.24 | +13.04% | 277 | 3,741 | 51.93% |
| TSLA240920C00255000 | 2024-05-17 12:40PM EDT | 2024-09-20 | 3.70 | 2.93 | 4.00 | +0.55 | +17.46% | 15 | 3,832 | 50.94% |
| TSLA241018C00255000 | 2024-05-17 2:28PM EDT | 2024-10-18 | 4.68 | 4.75 | 4.90 | +0.33 | +7.59% | 1 | 400 | 50.92% |
| TSLA241115C00255000 | 2024-05-17 3:28PM EDT | 2024-11-15 | 6.70 | 5.65 | 6.85 | +0.48 | +7.72% | 8 | 484 | 51.03% |
| TSLA241220C00255000 | 2024-05-17 10:36AM EDT | 2024-12-20 | 8.50 | 7.80 | 8.90 | +0.83 | +10.82% | 3 | 1,165 | 51.89% |
| TSLA250321C00255000 | 2024-05-17 11:46AM EDT | 2025-03-21 | 13.30 | 12.65 | 14.40 | +1.30 | +10.83% | 4 | 456 | 53.07% |
| TSLA250919C00255000 | 2024-05-16 10:06AM EDT | 2025-09-19 | 21.50 | 22.00 | 24.05 | 0.00 | - | 1 | 269 | 54.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 85.55 | 87.05 | 0.00 | - | 1 | 0 | 294.24% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 76.70 | 78.25 | 0.00 | - | - | 0 | 105.81% |
| TSLA240607P00255000 | 2024-05-15 11:07AM EDT | 2024-06-07 | 81.10 | 76.80 | 78.40 | 0.00 | - | 1 | 0 | 60.35% |
| TSLA240621P00255000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 78.60 | 76.95 | 78.25 | -1.90 | -2.36% | 2,600 | 295 | 66.94% |
| TSLA240719P00255000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 85.94 | 76.90 | 78.35 | 0.00 | - | 1 | 6 | 51.20% |
| TSLA240816P00255000 | 2024-05-15 3:38PM EDT | 2024-08-16 | 80.80 | 76.90 | 79.15 | 0.00 | - | 44 | 24 | 49.24% |
| TSLA240920P00255000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 78.55 | 77.40 | 78.65 | 0.00 | - | 5 | 903 | 38.59% |
| TSLA241018P00255000 | 2024-05-09 11:41AM EDT | 2024-10-18 | 83.65 | 78.35 | 79.35 | 0.00 | - | 1 | 58 | 38.93% |
| TSLA241115P00255000 | 2024-05-06 10:23AM EDT | 2024-11-15 | 74.67 | 79.05 | 80.45 | 0.00 | - | 4 | 61 | 40.41% |
| TSLA241220P00255000 | 2024-05-10 1:55PM EDT | 2024-12-20 | 88.07 | 79.90 | 81.10 | 0.00 | - | 20 | 57 | 39.17% |
| TSLA250321P00255000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 85.48 | 81.50 | 84.15 | 0.00 | - | 200 | 318 | 40.04% |
| TSLA250919P00255000 | 2024-05-09 9:50AM EDT | 2025-09-19 | 90.62 | 86.15 | 88.95 | 0.00 | - | 2 | 86 | 39.15% |
© 2024 Yahoo. All rights reserved.