Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00335000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 137.50% |
| TSLA240531C00335000 | 2024-05-14 11:06AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 58 | 133.79% |
| TSLA240607C00335000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.33 | -0.06 | -75.00% | 13 | 52 | 109.57% |
| TSLA240614C00335000 | 2024-05-15 2:42PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 81.64% |
| TSLA240621C00335000 | 2024-05-14 2:04PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.37 | 0.00 | - | 27 | 1,370 | 87.50% |
| TSLA240719C00335000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 0.23 | 0.01 | 0.54 | +0.01 | +4.55% | 15 | 743 | 67.53% |
| TSLA240816C00335000 | 2024-05-17 9:44AM EDT | 2024-08-16 | 0.51 | 0.25 | 0.86 | +0.02 | +4.08% | 2 | 320 | 62.06% |
| TSLA240920C00335000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 1.01 | 0.60 | 1.24 | +0.03 | +3.06% | 1 | 502 | 57.23% |
| TSLA241018C00335000 | 2024-05-09 1:20PM EDT | 2024-10-18 | 1.15 | 1.05 | 1.71 | 0.00 | - | 2 | 445 | 55.64% |
| TSLA241115C00335000 | 2024-05-17 11:37AM EDT | 2024-11-15 | 2.15 | 1.77 | 2.16 | +0.29 | +15.59% | 2 | 92 | 54.83% |
| TSLA250321C00335000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 5.50 | 5.30 | 5.55 | +0.45 | +8.91% | 2 | 240 | 53.50% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 12.25 | 11.35 | 13.60 | +0.81 | +7.08% | 1 | 183 | 54.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 156.70 | 158.40 | 0.00 | - | 1 | 0 | 56.69% |
| TSLA241018P00335000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 142.50 | 156.60 | 158.50 | 0.00 | - | - | 0 | 52.27% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 93.45% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 30.71% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 46.77% |
© 2024 Yahoo. All rights reserved.