Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00270000 | 2024-05-20 12:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 296 | 50.00% |
| TSLA240531C00270000 | 2024-05-20 3:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 261 | 50.00% |
| TSLA240607C00270000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 50.00% |
| TSLA240614C00270000 | 2024-05-20 1:56PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 251 | 25.00% |
| TSLA240621C00270000 | 2024-05-20 3:18PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 400 | 11,307 | 25.00% |
| TSLA240628C00270000 | 2024-05-20 1:27PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 92 | 25.00% |
| TSLA240719C00270000 | 2024-05-20 2:56PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 338 | 2,280 | 25.00% |
| TSLA240816C00270000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 43 | 3,135 | 12.50% |
| TSLA240920C00270000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 40 | 11,330 | 12.50% |
| TSLA241018C00270000 | 2024-05-20 1:47PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,908 | 12.50% |
| TSLA241115C00270000 | 2024-05-20 10:17AM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,366 | 12.50% |
| TSLA241220C00270000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 6.04 | 0.00 | 0.00 | 0.00 | - | 27 | 1,360 | 12.50% |
| TSLA250117C00270000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 191 | 8,320 | 12.50% |
| TSLA250321C00270000 | 2024-05-20 3:54PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 85 | 523 | 12.50% |
| TSLA250620C00270000 | 2024-05-20 2:32PM EDT | 2025-06-20 | 14.67 | 0.00 | 0.00 | 0.00 | - | 15 | 4,483 | 6.25% |
| TSLA250919C00270000 | 2024-05-20 10:00AM EDT | 2025-09-19 | 19.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,007 | 6.25% |
| TSLA251219C00270000 | 2024-05-20 3:46PM EDT | 2025-12-19 | 23.55 | 0.00 | 0.00 | 0.00 | - | 22 | 2,163 | 6.25% |
| TSLA260116C00270000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 19 | 1,757 | 6.25% |
| TSLA260618C00270000 | 2024-05-20 2:27PM EDT | 2026-06-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,616 | 6.25% |
| TSLA261218C00270000 | 2024-05-20 12:26PM EDT | 2026-12-18 | 39.30 | 0.00 | 0.00 | 0.00 | - | 53 | 582 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 97.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00270000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 95.17 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 89.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240816P00270000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 92.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00270000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 95.27 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| TSLA241018P00270000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| TSLA241115P00270000 | 2024-05-17 9:58AM EDT | 2024-11-15 | 97.20 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| TSLA241220P00270000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
| TSLA250117P00270000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,683 | 0.00% |
| TSLA250321P00270000 | 2024-05-09 10:41AM EDT | 2025-03-21 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| TSLA250620P00270000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 97.92 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| TSLA250919P00270000 | 2024-05-14 11:05AM EDT | 2025-09-19 | 99.54 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
| TSLA251219P00270000 | 2024-05-13 1:31PM EDT | 2025-12-19 | 105.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,463 | 0.00% |
| TSLA260116P00270000 | 2024-05-17 10:43AM EDT | 2026-01-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| TSLA260618P00270000 | 2024-05-17 1:09PM EDT | 2026-06-18 | 105.73 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 0.00% |
| TSLA261218P00270000 | 2024-05-14 2:51PM EDT | 2026-12-18 | 109.35 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
© 2024 Yahoo. All rights reserved.