Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00315000 | 2024-05-14 2:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 154 | 173.05% |
| TSLA240531C00315000 | 2024-05-15 10:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.32 | 0.00 | - | 5 | 40 | 122.85% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.34 | -0.02 | -40.00% | 1 | 37 | 100.98% |
| TSLA240614C00315000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.37 | 0.00 | - | 3 | 11 | 88.38% |
| TSLA240621C00315000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.39 | 0.00 | - | 35 | 2,221 | 79.59% |
| TSLA240719C00315000 | 2024-05-15 2:42PM EDT | 2024-07-19 | 0.30 | 0.01 | 0.40 | +0.01 | +3.45% | 2 | 680 | 59.67% |
| TSLA240816C00315000 | 2024-05-16 9:51AM EDT | 2024-08-16 | 0.63 | 0.40 | 1.03 | 0.00 | - | 3 | 364 | 59.57% |
| TSLA240920C00315000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 1.08 | 0.87 | 1.52 | 0.00 | - | 7 | 759 | 55.41% |
| TSLA241018C00315000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 1.85 | 1.46 | 2.12 | 0.00 | - | 2 | 103 | 54.25% |
| TSLA241115C00315000 | 2024-05-16 3:51PM EDT | 2024-11-15 | 2.47 | 2.36 | 2.77 | 0.00 | - | 4 | 78 | 53.93% |
| TSLA250321C00315000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 6.17 | 6.55 | 6.80 | 0.00 | - | 1 | 158 | 53.14% |
| TSLA250919C00315000 | 2024-05-10 12:11PM EDT | 2025-09-19 | 11.79 | 13.00 | 14.50 | 0.00 | - | 1 | 103 | 53.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 145.80 | 147.10 | 0.00 | - | 1 | 0 | 172.53% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 82.81% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 72.93% |
| TSLA240920P00315000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 138.25 | 136.75 | 138.40 | 0.00 | - | 2 | 0 | 52.34% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 141.00 | 144.90 | 0.00 | - | 4 | 0 | 70.78% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 140.36 | 137.55 | 143.50 | 0.00 | - | 1 | 116 | 40.84% |
© 2024 Yahoo. All rights reserved.