Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00295000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 121 | 112.50% |
| TSLA240531C00295000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.33 | -0.02 | -50.00% | 1 | 33 | 111.33% |
| TSLA240607C00295000 | 2024-05-16 11:39AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 91.50% |
| TSLA240614C00295000 | 2024-05-08 12:39PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.39 | 0.00 | - | 60 | 35 | 81.93% |
| TSLA240621C00295000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.43 | 0.00 | - | 4 | 2,773 | 74.90% |
| TSLA240719C00295000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 0.43 | 0.20 | 0.73 | -0.01 | -2.27% | 14 | 1,788 | 60.64% |
| TSLA240816C00295000 | 2024-05-17 2:31PM EDT | 2024-08-16 | 0.96 | 0.66 | 1.29 | +0.09 | +10.34% | 44 | 1,413 | 57.20% |
| TSLA240920C00295000 | 2024-05-17 1:59PM EDT | 2024-09-20 | 1.60 | 1.30 | 1.95 | +0.16 | +11.11% | 22 | 1,090 | 53.72% |
| TSLA241018C00295000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 2.38 | 2.07 | 2.74 | +0.19 | +8.68% | 1 | 598 | 52.97% |
| TSLA241115C00295000 | 2024-05-16 12:49PM EDT | 2024-11-15 | 3.60 | 2.80 | 3.65 | +0.29 | +8.76% | 1 | 341 | 52.30% |
| TSLA250321C00295000 | 2024-05-17 3:00PM EDT | 2025-03-21 | 8.26 | 7.20 | 8.45 | +0.31 | +3.90% | 22 | 2,516 | 51.83% |
| TSLA250919C00295000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 16.00 | 15.70 | 18.00 | 0.00 | - | 1 | 155 | 54.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00295000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 117.40 | 116.95 | 118.25 | 0.00 | - | - | 0 | 99.22% |
| TSLA240621P00295000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 119.87 | 116.95 | 118.25 | 0.00 | - | 6 | 0 | 62.89% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 116.80 | 118.35 | 0.00 | - | 4 | 0 | 66.55% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 116.23 | 116.75 | 118.40 | 0.00 | - | 2 | 0 | 56.01% |
| TSLA240920P00295000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 118.71 | 116.75 | 118.40 | -1.64 | -1.36% | 20 | 25 | 47.62% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 57.92% |
| TSLA241115P00295000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 120.31 | 117.05 | 118.30 | 0.00 | - | 6 | 0 | 38.82% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 62.06% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 41.21% |
© 2024 Yahoo. All rights reserved.