Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 98.87 | 101.95 | 103.95 | -1.11 | -1.11% | 1 | 63 | 319.53% |
| TSLA240531C00075000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 100.05 | 102.05 | 103.20 | 0.00 | - | 1 | 2 | 192.58% |
| TSLA240621C00075000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 100.09 | 102.35 | 103.65 | +3.61 | +3.74% | 9 | 106 | 145.17% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 96.93 | 101.90 | 104.70 | 0.00 | - | 1 | 5 | 116.99% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 103.80 | 105.90 | 0.00 | - | 4 | 25 | 103.35% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 104.15 | 106.45 | 0.00 | - | 9 | 144 | 97.62% |
| TSLA241115C00075000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 102.00 | 104.60 | 106.15 | -26.51 | -20.63% | 1 | 1 | 90.41% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 105.25 | 107.75 | 0.00 | - | 1 | 0 | 90.49% |
| TSLA250117C00075000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 97.62 | 106.10 | 107.25 | 0.00 | - | 2 | 288 | 86.21% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 106.70 | 108.70 | 0.00 | - | 1 | 104 | 82.08% |
| TSLA250620C00075000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 105.50 | 108.60 | 110.50 | 0.00 | - | 2 | 155 | 79.62% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 108.85 | 113.80 | 0.00 | - | 2 | 8 | 77.83% |
| TSLA251219C00075000 | 2024-05-16 11:06AM EDT | 2025-12-19 | 109.80 | 111.60 | 114.80 | 0.00 | - | 2 | 2 | 76.98% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 112.30 | 115.20 | 0.00 | - | - | 10 | 76.72% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 114.35 | 118.85 | 0.00 | - | - | 1 | 75.50% |
| TSLA261218C00075000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 119.00 | 116.95 | 122.65 | +1.80 | +1.54% | 1 | 91 | 74.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 397 | 193.75% |
| TSLA240531P00075000 | 2024-05-13 10:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 239 | 137.50% |
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 156.64% |
| TSLA240614P00075000 | 2024-05-08 9:49AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.33 | 0.00 | - | - | 1 | 136.72% |
| TSLA240621P00075000 | 2024-05-17 11:18AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 4,310 | 96.88% |
| TSLA240719P00075000 | 2024-05-17 12:06PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.39 | -0.01 | -12.50% | 6 | 1,741 | 93.16% |
| TSLA240816P00075000 | 2024-05-15 3:37PM EDT | 2024-08-16 | 0.19 | 0.10 | 0.49 | -0.01 | -5.00% | 9 | 553 | 81.93% |
| TSLA240920P00075000 | 2024-05-16 10:45AM EDT | 2024-09-20 | 0.30 | 0.01 | 0.63 | -0.01 | -3.23% | 2 | 1,461 | 70.46% |
| TSLA241018P00075000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 0.49 | 0.29 | 0.77 | 0.00 | - | 16 | 484 | 68.99% |
| TSLA241115P00075000 | 2024-05-15 11:50AM EDT | 2024-11-15 | 0.71 | 0.50 | 0.70 | 0.00 | - | 120 | 488 | 64.82% |
| TSLA241220P00075000 | 2024-05-17 11:55AM EDT | 2024-12-20 | 0.84 | 0.55 | 0.88 | -0.06 | -6.67% | 20 | 298 | 61.23% |
| TSLA250117P00075000 | 2024-05-17 2:06PM EDT | 2025-01-17 | 1.06 | 0.72 | 1.10 | -0.04 | -3.64% | 63 | 5,573 | 60.23% |
| TSLA250321P00075000 | 2024-05-17 3:11PM EDT | 2025-03-21 | 1.58 | 1.21 | 1.90 | -0.15 | -8.67% | 11 | 341 | 59.89% |
| TSLA250620P00075000 | 2024-05-17 3:04PM EDT | 2025-06-20 | 2.36 | 2.28 | 2.68 | -0.06 | -2.48% | 133 | 3,622 | 58.63% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 3.40 | 2.70 | 3.20 | 0.00 | - | 2 | 69 | 55.29% |
| TSLA251219P00075000 | 2024-05-16 11:58AM EDT | 2025-12-19 | 4.20 | 3.95 | 4.20 | 0.00 | - | 1 | 29 | 55.46% |
| TSLA260116P00075000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 4.65 | 4.15 | 4.40 | 0.00 | - | 5 | 250 | 54.93% |
| TSLA260618P00075000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 6.05 | 4.70 | 6.40 | 0.00 | - | 21 | 53 | 53.16% |
| TSLA261218P00075000 | 2024-05-17 12:16PM EDT | 2026-12-18 | 7.42 | 6.90 | 7.55 | -0.09 | -1.20% | 62 | 432 | 52.10% |
© 2024 Yahoo. All rights reserved.