Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00290000 | 2024-05-24 2:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 105 | 125.00% |
| TSLA240607C00290000 | 2024-05-24 1:41PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 35 | 205 | 92.97% |
| TSLA240614C00290000 | 2024-05-24 2:29PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 50 | 53 | 80.08% |
| TSLA240621C00290000 | 2024-05-24 10:12AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1 | 6,289 | 72.85% |
| TSLA240628C00290000 | 2024-05-22 3:56PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.16 | 0.00 | - | 6 | 13 | 67.38% |
| TSLA240719C00290000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00% | 13 | 1,785 | 61.47% |
| TSLA240816C00290000 | 2024-05-24 3:19PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.11 | +0.13 | +13.40% | 90 | 17,707 | 58.94% |
| TSLA240920C00290000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 1.91 | 1.86 | 1.91 | +0.17 | +9.77% | 10 | 1,172 | 55.16% |
| TSLA241018C00290000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 2.76 | 2.76 | 2.84 | +0.13 | +4.94% | 5 | 292 | 54.32% |
| TSLA241115C00290000 | 2024-05-22 2:03PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.20 | 0.00 | - | 9 | 434 | 54.97% |
| TSLA241220C00290000 | 2024-05-24 2:00PM EDT | 2024-12-20 | 5.30 | 5.20 | 5.35 | +0.43 | +8.83% | 103 | 1,251 | 53.76% |
| TSLA250117C00290000 | 2024-05-24 2:25PM EDT | 2025-01-17 | 6.45 | 6.35 | 6.50 | +0.80 | +14.16% | 72 | 6,026 | 53.59% |
| TSLA250321C00290000 | 2024-05-24 3:35PM EDT | 2025-03-21 | 9.31 | 9.15 | 9.40 | +0.11 | +1.20% | 11 | 966 | 53.77% |
| TSLA250620C00290000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 13.70 | 13.45 | 13.75 | +1.02 | +8.04% | 1 | 3,253 | 54.35% |
| TSLA250919C00290000 | 2024-05-23 10:14AM EDT | 2025-09-19 | 17.50 | 17.80 | 18.20 | 0.00 | - | 2 | 162 | 55.04% |
| TSLA251219C00290000 | 2024-05-24 1:04PM EDT | 2025-12-19 | 22.30 | 22.25 | 22.70 | +1.30 | +6.19% | 1 | 1,494 | 55.87% |
| TSLA260116C00290000 | 2024-05-24 1:41PM EDT | 2026-01-16 | 23.96 | 23.55 | 24.05 | +2.15 | +9.86% | 3 | 2,228 | 56.07% |
| TSLA260618C00290000 | 2024-05-23 1:49PM EDT | 2026-06-18 | 29.60 | 30.35 | 31.15 | 0.00 | - | 8 | 1,125 | 57.02% |
| TSLA261218C00290000 | 2024-05-24 3:16PM EDT | 2026-12-18 | 38.43 | 37.80 | 39.35 | -1.02 | -2.59% | 13 | 2,360 | 58.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00290000 | 2024-05-24 3:30PM EDT | 2024-06-21 | 110.50 | 110.15 | 111.25 | -5.30 | -4.58% | 10 | 5 | 91.02% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 110.20 | 111.20 | 0.00 | - | 5 | 0 | 62.16% |
| TSLA240816P00290000 | 2024-05-13 10:49AM EDT | 2024-08-16 | 116.81 | 109.90 | 111.20 | 0.00 | - | 1 | 1 | 50.46% |
| TSLA240920P00290000 | 2024-05-21 2:34PM EDT | 2024-09-20 | 105.11 | 109.10 | 112.35 | 0.00 | - | 16 | 13 | 53.25% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-05-21 1:56PM EDT | 2024-11-15 | 106.40 | 110.60 | 111.70 | 0.00 | - | 13 | 12 | 39.53% |
| TSLA241220P00290000 | 2024-05-22 10:38AM EDT | 2024-12-20 | 109.39 | 111.00 | 111.90 | 0.00 | - | 1 | 61 | 37.40% |
| TSLA250117P00290000 | 2024-05-24 3:34PM EDT | 2025-01-17 | 111.60 | 111.30 | 112.20 | -2.25 | -1.98% | 150 | 3,253 | 36.78% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 111.30 | 114.40 | 0.00 | - | 1 | 16 | 40.50% |
| TSLA250620P00290000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 112.45 | 111.55 | 117.50 | 0.00 | - | 2 | 546 | 42.38% |
| TSLA250919P00290000 | 2024-05-22 9:44AM EDT | 2025-09-19 | 113.52 | 112.35 | 119.55 | 0.00 | - | 2 | 147 | 41.67% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 116.00 | 119.55 | 0.00 | - | 6 | 1,284 | 38.22% |
| TSLA260116P00290000 | 2024-05-21 9:36AM EDT | 2026-01-16 | 118.70 | 117.00 | 119.60 | 0.00 | - | 1 | 174 | 37.40% |
| TSLA260618P00290000 | 2024-05-20 3:06PM EDT | 2026-06-18 | 123.95 | 120.20 | 121.90 | 0.00 | - | 2 | 283 | 36.28% |
| TSLA261218P00290000 | 2024-05-21 2:38PM EDT | 2026-12-18 | 120.70 | 122.50 | 125.60 | 0.00 | - | 1 | 60 | 36.41% |
© 2024 Yahoo. All rights reserved.