Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00300000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 50.00% |
| TSLA240531C00300000 | 2024-05-20 1:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 551 | 50.00% |
| TSLA240607C00300000 | 2024-05-20 2:57PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 405 | 50.00% |
| TSLA240614C00300000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 50.00% |
| TSLA240621C00300000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 358 | 30,126 | 25.00% |
| TSLA240628C00300000 | 2024-05-20 12:30PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TSLA240719C00300000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 369 | 7,671 | 25.00% |
| TSLA240816C00300000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 249 | 5,446 | 25.00% |
| TSLA240920C00300000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 142 | 12,704 | 25.00% |
| TSLA241018C00300000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 33 | 5,078 | 12.50% |
| TSLA241115C00300000 | 2024-05-20 2:14PM EDT | 2024-11-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 15 | 2,396 | 12.50% |
| TSLA241220C00300000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 167 | 9,503 | 12.50% |
| TSLA250117C00300000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 708 | 44,933 | 12.50% |
| TSLA250321C00300000 | 2024-05-20 3:06PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 105 | 10,383 | 12.50% |
| TSLA250620C00300000 | 2024-05-20 3:49PM EDT | 2025-06-20 | 11.03 | 0.00 | 0.00 | 0.00 | - | 91 | 11,300 | 12.50% |
| TSLA250919C00300000 | 2024-05-20 3:29PM EDT | 2025-09-19 | 15.11 | 0.00 | 0.00 | 0.00 | - | 17 | 2,355 | 12.50% |
| TSLA251219C00300000 | 2024-05-20 3:17PM EDT | 2025-12-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 29 | 14,664 | 6.25% |
| TSLA260116C00300000 | 2024-05-20 3:52PM EDT | 2026-01-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 245 | 18,888 | 6.25% |
| TSLA260618C00300000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 27.27 | 0.00 | 0.00 | 0.00 | - | 173 | 12,008 | 6.25% |
| TSLA261218C00300000 | 2024-05-20 3:52PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 112 | 5,485 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 121.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00300000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 125.05 | 0.00 | 0.00 | 0.00 | - | 1,200 | 318 | 0.00% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-05-15 10:45AM EDT | 2024-08-16 | 125.81 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240920P00300000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 122.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018P00300000 | 2024-05-07 9:45AM EDT | 2024-10-18 | 119.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241115P00300000 | 2024-05-14 10:59AM EDT | 2024-11-15 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220P00300000 | 2024-05-20 10:22AM EDT | 2024-12-20 | 125.51 | 0.00 | 0.00 | 0.00 | - | 50 | 141 | 0.00% |
| TSLA250117P00300000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 126.11 | 0.00 | 0.00 | 0.00 | - | 22 | 529 | 0.00% |
| TSLA250321P00300000 | 2024-05-08 11:04AM EDT | 2025-03-21 | 126.00 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| TSLA250620P00300000 | 2024-05-20 12:19PM EDT | 2025-06-20 | 127.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,076 | 0.00% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TSLA251219P00300000 | 2024-05-16 12:23PM EDT | 2025-12-19 | 129.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,775 | 0.00% |
| TSLA260116P00300000 | 2024-05-20 10:26AM EDT | 2026-01-16 | 130.32 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| TSLA260618P00300000 | 2024-05-20 3:08PM EDT | 2026-06-18 | 132.56 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.00% |
| TSLA261218P00300000 | 2024-05-20 3:52PM EDT | 2026-12-18 | 135.08 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 0.00% |
© 2024 Yahoo. All rights reserved.