Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00225000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 303 | 6,853 | 76.56% |
| TSLA240524C00225000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 919 | 4,303 | 63.87% |
| TSLA240531C00225000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 255 | 4,027 | 55.66% |
| TSLA240607C00225000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 0.24 | 0.21 | 0.24 | -0.02 | -7.69% | 94 | 521 | 51.76% |
| TSLA240614C00225000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.38 | -0.09 | -19.57% | 99 | 82 | 50.10% |
| TSLA240621C00225000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.48 | -0.10 | -17.24% | 1,207 | 8,441 | 48.05% |
| TSLA240719C00225000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.52 | 1.47 | 1.55 | -0.40 | -20.83% | 263 | 3,214 | 47.82% |
| TSLA240816C00225000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.30 | -0.70 | -17.50% | 211 | 2,304 | 49.86% |
| TSLA240920C00225000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 4.86 | 4.80 | 4.90 | -0.89 | -15.48% | 136 | 3,525 | 48.77% |
| TSLA241018C00225000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 6.50 | 6.40 | 6.55 | -1.15 | -15.03% | 22 | 1,134 | 49.32% |
| TSLA241115C00225000 | 2024-05-10 2:35PM EDT | 2024-11-15 | 8.75 | 8.60 | 8.80 | -1.37 | -13.54% | 21 | 1,186 | 51.04% |
| TSLA241220C00225000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 10.60 | 10.30 | 10.50 | -1.20 | -10.17% | 19 | 1,105 | 50.68% |
| TSLA250117C00225000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 12.02 | 11.80 | 12.05 | -1.38 | -10.30% | 47 | 1,409 | 50.88% |
| TSLA250321C00225000 | 2024-05-10 2:49PM EDT | 2025-03-21 | 15.70 | 15.45 | 15.75 | -1.50 | -8.72% | 3 | 958 | 51.92% |
| TSLA250620C00225000 | 2024-05-10 2:59PM EDT | 2025-06-20 | 20.69 | 20.45 | 20.80 | -1.76 | -7.84% | 115 | 1,752 | 53.14% |
| TSLA250919C00225000 | 2024-05-10 1:08PM EDT | 2025-09-19 | 25.81 | 24.10 | 26.60 | -1.99 | -7.16% | 1 | 185 | 54.16% |
| TSLA261218C00225000 | 2024-05-10 2:26PM EDT | 2026-12-18 | 46.20 | 44.25 | 47.35 | -1.71 | -3.57% | 19 | 173 | 58.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00225000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 50.25 | 55.55 | 57.00 | 0.00 | - | 39 | 4 | 117.19% |
| TSLA240524P00225000 | 2024-04-30 3:31PM EDT | 2024-05-24 | 42.00 | 55.55 | 57.05 | 0.00 | - | - | 0 | 84.47% |
| TSLA240531P00225000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 43.81 | 55.60 | 57.10 | 0.00 | - | 12 | 0 | 70.17% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 44.70 | 55.70 | 57.15 | 0.00 | - | - | 0 | 61.79% |
| TSLA240621P00225000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 56.49 | 55.80 | 57.10 | +4.34 | +8.32% | 6 | 1,112 | 49.66% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 2024-06-28 | 51.84 | 55.45 | 57.30 | 0.00 | - | 1 | 1 | 48.80% |
| TSLA240719P00225000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 56.67 | 56.15 | 58.20 | +8.47 | +17.57% | 8 | 2,181 | 48.76% |
| TSLA240816P00225000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 57.43 | 57.05 | 58.00 | +5.18 | +9.91% | 2 | 666 | 39.92% |
| TSLA240920P00225000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 55.25 | 57.80 | 59.75 | 0.00 | - | 11 | 2,570 | 42.51% |
| TSLA241018P00225000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 56.35 | 58.70 | 59.55 | 0.00 | - | 5 | 164 | 37.89% |
| TSLA241115P00225000 | 2024-05-10 11:27AM EDT | 2024-11-15 | 60.34 | 60.00 | 62.20 | +2.93 | +5.10% | 2 | 116 | 43.14% |
| TSLA241220P00225000 | 2024-05-10 3:23PM EDT | 2024-12-20 | 61.02 | 60.90 | 62.95 | +9.17 | +17.69% | 7 | 36 | 41.52% |
| TSLA250117P00225000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 58.65 | 61.70 | 63.65 | 0.00 | - | 317 | 366 | 40.76% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 62.70 | 65.35 | 0.00 | - | 1 | 856 | 39.80% |
| TSLA250620P00225000 | 2024-05-09 10:29AM EDT | 2025-06-20 | 64.40 | 66.05 | 68.60 | 0.00 | - | 1 | 2,515 | 40.35% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 68.70 | 71.00 | 0.00 | - | 1 | 508 | 39.83% |
| TSLA261218P00225000 | 2024-05-10 3:17PM EDT | 2026-12-18 | 79.79 | 78.20 | 81.40 | +4.19 | +5.54% | 1 | 64 | 38.74% |
© 2024 Yahoo. All rights reserved.