Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00305000 | 2024-05-14 10:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.31 | 0.00 | - | 8 | 55 | 164.65% |
| TSLA240531C00305000 | 2024-05-17 12:49PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 61 | 355 | 97.66% |
| TSLA240607C00305000 | 2024-05-16 3:38PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.34 | 0.00 | - | 53 | 31 | 96.19% |
| TSLA240614C00305000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 50 | 73.24% |
| TSLA240621C00305000 | 2024-05-14 2:56PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.11 | 0.00 | - | 6 | 1,298 | 65.63% |
| TSLA240719C00305000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 0.34 | 0.05 | 0.37 | +0.02 | +6.25% | 5 | 503 | 57.03% |
| TSLA240816C00305000 | 2024-05-17 12:01PM EDT | 2024-08-16 | 0.86 | 0.52 | 1.15 | +0.15 | +21.13% | 1 | 568 | 58.45% |
| TSLA240920C00305000 | 2024-05-17 1:44PM EDT | 2024-09-20 | 1.40 | 1.17 | 1.71 | +0.19 | +15.70% | 8 | 749 | 54.97% |
| TSLA241018C00305000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 2.03 | 1.73 | 2.39 | +0.19 | +10.33% | 2 | 351 | 53.56% |
| TSLA241115C00305000 | 2024-05-17 1:14PM EDT | 2024-11-15 | 3.15 | 2.71 | 3.20 | +0.33 | +11.70% | 1 | 216 | 53.50% |
| TSLA250321C00305000 | 2024-05-14 11:26AM EDT | 2025-03-21 | 7.95 | 7.30 | 8.05 | 0.00 | - | 95 | 485 | 53.52% |
| TSLA250919C00305000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 13.18 | 14.45 | 16.75 | 0.00 | - | 10 | 322 | 54.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 126.95 | 128.25 | 0.00 | - | - | 0 | 104.69% |
| TSLA240621P00305000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 129.89 | 126.95 | 128.25 | 0.00 | - | 3 | 0 | 66.41% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 94.90% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 118.27% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 87.81% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 135.85 | 138.25 | 0.00 | - | 2 | 0 | 74.76% |
| TSLA250321P00305000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 130.57 | 127.30 | 129.15 | 0.00 | - | 1 | 1 | 36.07% |
| TSLA250919P00305000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 129.99 | 127.95 | 133.40 | +16.15 | +14.19% | 1 | 18 | 39.16% |
© 2024 Yahoo. All rights reserved.