Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00220000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1,826 | 3,371 | 71.88% |
| TSLA240531C00220000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 1,708 | 3,085 | 55.08% |
| TSLA240607C00220000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.34 | 0.33 | 0.44 | +0.02 | +6.25% | 450 | 1,283 | 52.30% |
| TSLA240614C00220000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.67 | 0.39 | 0.83 | +0.14 | +26.42% | 251 | 822 | 52.69% |
| TSLA240621C00220000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.92 | +0.15 | +20.00% | 3,947 | 16,817 | 48.10% |
| TSLA240628C00220000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 1.23 | 1.00 | 1.30 | +0.20 | +19.42% | 199 | 373 | 47.64% |
| TSLA240719C00220000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.90 | 2.56 | 2.90 | +0.44 | +17.89% | 449 | 7,376 | 48.84% |
| TSLA240816C00220000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 5.47 | 4.45 | 6.05 | +0.58 | +11.86% | 349 | 13,124 | 50.10% |
| TSLA240920C00220000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 7.70 | 7.60 | 7.70 | +0.80 | +11.59% | 138 | 12,300 | 49.87% |
| TSLA241018C00220000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 9.70 | 9.75 | 10.95 | +0.60 | +6.59% | 60 | 1,977 | 51.73% |
| TSLA241115C00220000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 12.10 | 11.40 | 12.60 | +0.50 | +4.31% | 93 | 3,147 | 51.22% |
| TSLA241220C00220000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 14.40 | 14.05 | 15.70 | +0.75 | +5.49% | 96 | 2,839 | 52.54% |
| TSLA250117C00220000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 16.30 | 15.80 | 16.40 | +1.15 | +7.59% | 105 | 8,548 | 51.65% |
| TSLA250321C00220000 | 2024-05-17 11:58AM EDT | 2025-03-21 | 21.15 | 19.40 | 21.65 | +1.70 | +8.74% | 3 | 1,649 | 53.08% |
| TSLA250620C00220000 | 2024-05-17 3:25PM EDT | 2025-06-20 | 26.00 | 25.50 | 27.20 | +1.20 | +4.84% | 9 | 3,365 | 54.58% |
| TSLA250919C00220000 | 2024-05-17 12:18PM EDT | 2025-09-19 | 32.15 | 29.80 | 32.75 | +2.65 | +8.98% | 2 | 780 | 55.26% |
| TSLA251219C00220000 | 2024-05-16 11:26AM EDT | 2025-12-19 | 36.10 | 34.95 | 37.55 | +1.56 | +4.52% | 1 | 3,505 | 56.31% |
| TSLA260116C00220000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 37.65 | 36.40 | 39.00 | +1.70 | +4.73% | 27 | 3,714 | 56.59% |
| TSLA260618C00220000 | 2024-05-17 3:40PM EDT | 2026-06-18 | 44.85 | 44.80 | 46.15 | +1.00 | +2.28% | 46 | 3,334 | 58.24% |
| TSLA261218C00220000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 53.01 | 51.30 | 54.15 | +1.86 | +3.64% | 134 | 752 | 58.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00220000 | 2024-05-17 1:09PM EDT | 2024-05-24 | 42.40 | 41.75 | 43.20 | -5.60 | -11.67% | 60 | 0 | 106.30% |
| TSLA240531P00220000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 46.00 | 40.55 | 43.25 | +1.00 | +2.22% | 10 | 1 | 73.39% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 2024-06-07 | 51.28 | 42.00 | 43.30 | 0.00 | - | 25 | 2 | 60.06% |
| TSLA240614P00220000 | 2024-05-14 12:00PM EDT | 2024-06-14 | 42.50 | 42.40 | 43.70 | 0.00 | - | 7 | 5 | 57.08% |
| TSLA240621P00220000 | 2024-05-17 12:04PM EDT | 2024-06-21 | 41.38 | 42.05 | 43.50 | -3.92 | -8.65% | 12 | 7,998 | 48.58% |
| TSLA240628P00220000 | 2024-05-09 1:49PM EDT | 2024-06-28 | 47.21 | 42.40 | 43.50 | 0.00 | - | 1 | 1 | 44.26% |
| TSLA240719P00220000 | 2024-05-17 12:04PM EDT | 2024-07-19 | 42.58 | 42.65 | 45.15 | -3.72 | -8.03% | 10 | 2,326 | 47.24% |
| TSLA240816P00220000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 45.93 | 44.65 | 46.95 | -1.87 | -3.91% | 1 | 1,998 | 46.90% |
| TSLA240920P00220000 | 2024-05-14 1:50PM EDT | 2024-09-20 | 48.00 | 46.45 | 47.70 | 0.00 | - | 15 | 7,108 | 42.25% |
| TSLA241018P00220000 | 2024-05-15 9:31AM EDT | 2024-10-18 | 48.03 | 47.80 | 49.05 | 0.00 | - | 1 | 117 | 41.95% |
| TSLA241115P00220000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 52.05 | 49.40 | 50.85 | 0.00 | - | 7 | 138 | 42.91% |
| TSLA241220P00220000 | 2024-05-16 1:23PM EDT | 2024-12-20 | 53.30 | 50.85 | 52.10 | 0.00 | - | 12 | 886 | 41.93% |
| TSLA250117P00220000 | 2024-05-15 3:28PM EDT | 2025-01-17 | 54.10 | 51.80 | 53.70 | 0.00 | - | 7 | 13,685 | 42.55% |
| TSLA250321P00220000 | 2024-05-15 9:37AM EDT | 2025-03-21 | 56.37 | 53.70 | 56.05 | 0.00 | - | 4 | 209 | 41.86% |
| TSLA250620P00220000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 57.15 | 57.30 | 58.90 | -6.25 | -9.86% | 1 | 3,722 | 40.84% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 2025-09-19 | 60.61 | 59.70 | 62.40 | 0.00 | - | 5 | 1,496 | 41.26% |
| TSLA251219P00220000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 63.00 | 62.80 | 65.20 | 0.00 | - | 1 | 2,400 | 41.08% |
| TSLA260116P00220000 | 2024-05-16 11:21AM EDT | 2026-01-16 | 64.53 | 63.65 | 65.90 | -1.30 | -1.97% | 10 | 4,166 | 40.90% |
| TSLA260618P00220000 | 2024-05-17 12:47PM EDT | 2026-06-18 | 68.47 | 67.80 | 69.95 | -4.15 | -5.71% | 39 | 2,760 | 40.55% |
| TSLA261218P00220000 | 2024-05-17 12:31PM EDT | 2026-12-18 | 71.77 | 71.35 | 74.25 | -2.21 | -2.99% | 2 | 175 | 40.20% |
© 2024 Yahoo. All rights reserved.