Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00280000 | 2024-05-16 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 100.00% |
| TSLA240531C00280000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 31 | 188 | 101.56% |
| TSLA240607C00280000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.37 | -0.03 | -37.50% | 10 | 54 | 84.18% |
| TSLA240614C00280000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.12 | 0.00 | - | 100 | 56 | 63.67% |
| TSLA240621C00280000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 362 | 10,288 | 63.67% |
| TSLA240628C00280000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 0.24 | 0.10 | 0.28 | 0.00 | - | 11 | 61 | 59.77% |
| TSLA240719C00280000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 0.55 | 0.28 | 0.60 | +0.09 | +19.57% | 202 | 4,121 | 55.08% |
| TSLA240816C00280000 | 2024-05-17 12:43PM EDT | 2024-08-16 | 1.26 | 1.00 | 1.59 | +0.12 | +10.53% | 83 | 2,424 | 55.64% |
| TSLA240920C00280000 | 2024-05-17 1:01PM EDT | 2024-09-20 | 2.15 | 1.78 | 2.44 | +0.33 | +18.13% | 64 | 3,872 | 52.56% |
| TSLA241018C00280000 | 2024-05-17 1:46PM EDT | 2024-10-18 | 3.02 | 2.70 | 3.15 | +0.33 | +12.27% | 173 | 2,235 | 51.45% |
| TSLA241115C00280000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 4.07 | 3.40 | 4.60 | 0.00 | - | 4 | 435 | 51.42% |
| TSLA241220C00280000 | 2024-05-17 12:34PM EDT | 2024-12-20 | 6.13 | 4.60 | 6.00 | +0.93 | +17.88% | 44 | 5,321 | 51.08% |
| TSLA250117C00280000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 6.80 | 6.75 | 7.00 | +0.53 | +8.45% | 84 | 9,335 | 52.17% |
| TSLA250321C00280000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 9.86 | 9.70 | 10.80 | +0.76 | +8.35% | 5 | 1,153 | 53.48% |
| TSLA250620C00280000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 14.25 | 13.20 | 15.40 | +0.82 | +6.11% | 8 | 3,670 | 53.56% |
| TSLA250919C00280000 | 2024-05-15 12:46PM EDT | 2025-09-19 | 17.70 | 17.45 | 20.10 | -0.35 | -1.94% | 1 | 885 | 54.43% |
| TSLA251219C00280000 | 2024-05-17 12:44PM EDT | 2025-12-19 | 23.60 | 22.90 | 24.00 | +1.35 | +6.07% | 8 | 1,342 | 55.55% |
| TSLA260116C00280000 | 2024-05-17 2:58PM EDT | 2026-01-16 | 24.38 | 23.40 | 25.50 | +1.14 | +4.91% | 7 | 1,376 | 55.40% |
| TSLA260618C00280000 | 2024-05-17 3:24PM EDT | 2026-06-18 | 31.60 | 30.85 | 31.85 | +1.20 | +3.95% | 35 | 3,760 | 56.43% |
| TSLA261218C00280000 | 2024-05-17 12:48PM EDT | 2026-12-18 | 39.70 | 38.00 | 40.70 | +1.75 | +4.61% | 7 | 648 | 57.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00280000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 102.65 | 101.75 | 103.20 | -2.38 | -2.27% | 10 | 10 | 79.10% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 101.80 | 103.40 | 0.00 | - | 1 | 3 | 61.84% |
| TSLA240816P00280000 | 2024-05-14 3:14PM EDT | 2024-08-16 | 102.49 | 101.80 | 103.35 | 0.00 | - | 1 | 1 | 50.93% |
| TSLA240920P00280000 | 2024-05-15 11:05AM EDT | 2024-09-20 | 105.95 | 102.00 | 103.25 | 0.00 | - | 20 | 2,000 | 42.30% |
| TSLA241018P00280000 | 2024-05-13 10:53AM EDT | 2024-10-18 | 106.90 | 101.85 | 103.55 | 0.00 | - | 1 | 1 | 40.81% |
| TSLA241115P00280000 | 2024-05-17 9:35AM EDT | 2024-11-15 | 106.75 | 102.55 | 103.60 | +4.43 | +4.33% | 1 | 6 | 37.90% |
| TSLA241220P00280000 | 2024-05-14 1:04PM EDT | 2024-12-20 | 104.51 | 102.95 | 105.00 | 0.00 | - | 4 | 515 | 41.60% |
| TSLA250117P00280000 | 2024-05-17 10:59AM EDT | 2025-01-17 | 104.00 | 103.10 | 105.25 | -2.50 | -2.35% | 1 | 3,830 | 40.09% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 104.05 | 105.75 | 0.00 | - | 10 | 22 | 37.33% |
| TSLA250620P00280000 | 2024-05-14 3:49PM EDT | 2025-06-20 | 106.52 | 105.30 | 108.05 | 0.00 | - | 46 | 606 | 38.18% |
| TSLA250919P00280000 | 2024-05-14 3:52PM EDT | 2025-09-19 | 107.73 | 105.00 | 112.15 | 0.00 | - | 14 | 193 | 41.46% |
| TSLA251219P00280000 | 2024-05-17 2:25PM EDT | 2025-12-19 | 111.03 | 108.80 | 111.70 | -1.41 | -1.25% | 1 | 630 | 37.43% |
| TSLA260116P00280000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 113.06 | 109.35 | 112.30 | 0.00 | - | 3 | 1,325 | 37.42% |
| TSLA260618P00280000 | 2024-05-16 9:51AM EDT | 2026-06-18 | 116.58 | 112.45 | 115.35 | 0.00 | - | 1 | 332 | 37.12% |
| TSLA261218P00280000 | 2024-05-14 3:27PM EDT | 2026-12-18 | 116.95 | 115.45 | 118.75 | 0.00 | - | 26 | 75 | 36.78% |
© 2024 Yahoo. All rights reserved.