Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00340000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 337 | 140.63% |
| TSLA240531C00340000 | 2024-05-16 12:39PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,551 | 98.44% |
| TSLA240607C00340000 | 2024-05-16 10:31AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 387 | 90.63% |
| TSLA240614C00340000 | 2024-05-14 11:25AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 37 | 97.46% |
| TSLA240621C00340000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.37 | 0.00 | - | 60 | 2,640 | 88.87% |
| TSLA240628C00340000 | 2024-05-13 3:41PM EDT | 2024-06-28 | 0.09 | 0.02 | 0.13 | 0.00 | - | 2 | 2 | 72.27% |
| TSLA240719C00340000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 0.25 | 0.07 | 0.53 | 0.00 | - | 4 | 340 | 69.63% |
| TSLA240816C00340000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 0.50 | 0.21 | 0.83 | 0.00 | - | 7 | 244 | 62.60% |
| TSLA240920C00340000 | 2024-05-16 9:54AM EDT | 2024-09-20 | 0.73 | 0.84 | 1.00 | -0.04 | -5.19% | 1 | 1,297 | 58.25% |
| TSLA241018C00340000 | 2024-05-16 12:09PM EDT | 2024-10-18 | 1.18 | 0.97 | 1.62 | 0.00 | - | 5 | 1,597 | 55.96% |
| TSLA241115C00340000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 1.85 | 1.65 | 2.04 | 0.00 | - | 1 | 65 | 55.08% |
| TSLA241220C00340000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 2.70 | 2.29 | 2.99 | +0.33 | +13.92% | 3 | 341 | 54.36% |
| TSLA250117C00340000 | 2024-05-17 11:35AM EDT | 2025-01-17 | 3.35 | 3.20 | 3.45 | +0.30 | +9.84% | 3 | 3,938 | 53.89% |
| TSLA250321C00340000 | 2024-05-17 11:52AM EDT | 2025-03-21 | 5.35 | 5.05 | 5.30 | +0.63 | +13.35% | 2 | 121 | 53.64% |
| TSLA250620C00340000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 7.65 | 8.15 | 9.45 | 0.00 | - | 15 | 2,968 | 54.85% |
| TSLA250919C00340000 | 2024-05-17 9:45AM EDT | 2025-09-19 | 10.80 | 10.55 | 13.15 | -0.70 | -6.09% | 1 | 204 | 54.53% |
| TSLA251219C00340000 | 2024-05-16 3:40PM EDT | 2025-12-19 | 14.70 | 14.65 | 16.75 | 0.00 | - | 1 | 2,326 | 55.39% |
| TSLA260116C00340000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 16.65 | 16.45 | 17.90 | +0.93 | +5.92% | 22 | 981 | 55.98% |
| TSLA260618C00340000 | 2024-05-17 3:12PM EDT | 2026-06-18 | 22.86 | 22.30 | 23.75 | +0.86 | +3.91% | 1 | 3,611 | 56.42% |
| TSLA261218C00340000 | 2024-05-17 12:39PM EDT | 2026-12-18 | 30.95 | 28.95 | 31.60 | +1.95 | +6.72% | 8 | 682 | 57.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00340000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 165.14 | 161.90 | 163.20 | 0.00 | - | 3 | 0 | 148.44% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 186.93% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 161.80 | 163.35 | 0.00 | - | - | 0 | 67.24% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 68.10% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 77.28% |
| TSLA241115P00340000 | 2024-05-17 9:39AM EDT | 2024-11-15 | 165.93 | 161.55 | 163.50 | -1.67 | -1.00% | 5 | 0 | 48.98% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 57.48% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 161.80 | 163.20 | 0.00 | - | 21 | 5 | 39.80% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 63.34% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 162.50 | 165.65 | 0.00 | - | 7 | 1,174 | 34.60% |
| TSLA260116P00340000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 163.02 | 162.80 | 166.80 | -2.88 | -1.74% | 1 | 137 | 36.40% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 164.20 | 168.20 | 0.00 | - | 1 | 24 | 35.04% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 164.95 | 171.65 | 0.00 | - | - | 2 | 36.13% |
© 2024 Yahoo. All rights reserved.