Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00310000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 373 | 121.88% |
| TSLA240531C00310000 | 2024-05-14 9:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 108 | 113.28% |
| TSLA240607C00310000 | 2024-05-15 11:36AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 39 | 98.63% |
| TSLA240614C00310000 | 2024-05-15 9:33AM EDT | 2024-06-14 | 0.08 | 0.04 | 0.37 | 0.00 | - | 16 | 69 | 87.50% |
| TSLA240621C00310000 | 2024-05-16 11:53AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.40 | 0.00 | - | 6 | 3,596 | 78.91% |
| TSLA240719C00310000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 0.33 | 0.02 | 0.64 | -0.07 | -17.50% | 2 | 608 | 62.16% |
| TSLA240816C00310000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 0.76 | 0.46 | 0.80 | +0.09 | +13.43% | 65 | 1,109 | 57.06% |
| TSLA240920C00310000 | 2024-05-17 1:49PM EDT | 2024-09-20 | 1.28 | 0.96 | 1.59 | +0.16 | +14.29% | 23 | 1,338 | 54.90% |
| TSLA241018C00310000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 1.71 | 1.59 | 2.25 | 0.00 | - | 9 | 129 | 53.92% |
| TSLA241115C00310000 | 2024-05-17 12:19PM EDT | 2024-11-15 | 3.10 | 2.55 | 4.00 | 0.00 | - | 1 | 352 | 55.99% |
| TSLA241220C00310000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 4.00 | 2.84 | 3.90 | +0.45 | +12.68% | 28 | 1,288 | 51.64% |
| TSLA250117C00310000 | 2024-05-16 12:29PM EDT | 2025-01-17 | 5.00 | 4.60 | 4.75 | +0.61 | +13.90% | 1 | 5,194 | 52.88% |
| TSLA250321C00310000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 7.14 | 5.95 | 7.60 | +0.58 | +8.84% | 5 | 653 | 52.44% |
| TSLA250620C00310000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 10.20 | 9.70 | 10.95 | 0.00 | - | 11 | 2,376 | 52.80% |
| TSLA250919C00310000 | 2024-05-15 1:26PM EDT | 2025-09-19 | 14.30 | 13.55 | 16.10 | 0.00 | - | 2 | 342 | 54.42% |
| TSLA251219C00310000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 17.50 | 17.75 | 20.10 | +0.60 | +3.55% | 8 | 1,816 | 55.21% |
| TSLA260116C00310000 | 2024-05-17 10:31AM EDT | 2026-01-16 | 19.80 | 19.00 | 21.35 | +1.35 | +7.32% | 100 | 868 | 55.42% |
| TSLA260618C00310000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 26.13 | 26.10 | 27.95 | 0.00 | - | 1 | 1,937 | 56.66% |
| TSLA261218C00310000 | 2024-05-17 1:43PM EDT | 2026-12-18 | 34.30 | 33.10 | 35.65 | +1.10 | +3.31% | 2 | 399 | 57.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 169.65% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 96.34% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 123.00% |
| TSLA240920P00310000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 131.98 | 131.80 | 133.40 | 0.00 | - | 4 | 0 | 51.20% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 135.95 | 138.45 | 0.00 | - | 4 | 0 | 66.69% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 131.55 | 133.55 | 0.00 | - | 1 | 0 | 43.86% |
| TSLA241220P00310000 | 2024-05-09 10:43AM EDT | 2024-12-20 | 130.43 | 131.90 | 133.30 | -5.61 | -4.12% | 1 | 0 | 38.27% |
| TSLA250117P00310000 | 2024-05-16 9:33AM EDT | 2025-01-17 | 132.65 | 132.05 | 134.20 | -5.35 | -3.88% | 8 | 520 | 41.58% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 39.78% |
| TSLA250620P00310000 | 2024-05-13 11:09AM EDT | 2025-06-20 | 137.45 | 132.70 | 135.35 | 0.00 | - | 1 | 231 | 36.55% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 134.60 | 132.70 | 137.65 | -3.42 | -2.48% | 1 | 122 | 38.40% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 134.20 | 138.90 | 0.00 | - | 1 | 1,043 | 37.55% |
| TSLA260116P00310000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 135.60 | 134.80 | 139.25 | 0.00 | - | 2 | 129 | 37.27% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 137.60 | 141.65 | 0.00 | - | 3 | 138 | 36.70% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 140.82 | 140.05 | 143.55 | 0.00 | - | 1 | 12 | 35.17% |
© 2024 Yahoo. All rights reserved.