Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00095000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 84.72 | 79.85 | 80.55 | 0.00 | - | 3 | 49 | 295.90% |
| TSLA240607C00095000 | 2024-05-16 1:48PM EDT | 2024-06-07 | 79.45 | 79.75 | 80.35 | 0.00 | - | - | 13 | 164.65% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 83.05 | 79.90 | 80.75 | 0.00 | - | 6 | 6 | 146.48% |
| TSLA240621C00095000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 79.87 | 79.90 | 80.55 | 0.00 | - | 10 | 373 | 119.63% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 85.55 | 81.55 | 81.90 | 0.00 | - | 2 | 2 | 90.92% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 124.51% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 82.25 | 84.40 | 0.00 | - | 1 | 2 | 80.20% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 87.50 | 88.90 | 0.00 | - | 2 | 1 | 98.24% |
| TSLA241220C00095000 | 2024-05-20 2:14PM EDT | 2024-12-20 | 84.25 | 84.45 | 85.65 | 0.00 | - | 5 | 31 | 75.71% |
| TSLA250117C00095000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 87.75 | 85.45 | 86.30 | -2.70 | -2.99% | 2 | 204 | 74.65% |
| TSLA250321C00095000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 90.89 | 86.25 | 89.45 | 0.00 | - | 13 | 118 | 73.43% |
| TSLA250620C00095000 | 2024-05-22 11:15AM EDT | 2025-06-20 | 96.00 | 87.20 | 92.35 | 0.00 | - | 3 | 5,729 | 69.93% |
| TSLA250919C00095000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 92.85 | 89.15 | 95.50 | 0.00 | - | 2 | 9 | 69.38% |
| TSLA251219C00095000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 98.60 | 92.20 | 97.20 | 0.00 | - | 2 | 7,435 | 68.89% |
| TSLA260116C00095000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 96.55 | 94.75 | 97.65 | 0.00 | - | 74 | 78 | 70.45% |
| TSLA260618C00095000 | 2024-05-23 3:59PM EDT | 2026-06-18 | 99.35 | 98.50 | 102.10 | 0.00 | - | 1 | 137 | 70.51% |
| TSLA261218C00095000 | 2024-05-24 11:59AM EDT | 2026-12-18 | 107.65 | 100.30 | 106.85 | 0.00 | - | 9 | 13 | 68.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00095000 | 2024-05-23 12:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,027 | 181.25% |
| TSLA240607P00095000 | 2024-05-24 1:42PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 205 | 121.88% |
| TSLA240614P00095000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 10 | 101.56% |
| TSLA240621P00095000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | 0.00 | - | 48 | 9,177 | 91.80% |
| TSLA240628P00095000 | 2024-05-24 2:34PM EDT | 2024-06-28 | 0.04 | 0.05 | 0.09 | 0.00 | - | 1 | 0 | 83.59% |
| TSLA240719P00095000 | 2024-05-24 2:54PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | 0.00 | - | 390 | 1,057 | 72.85% |
| TSLA240816P00095000 | 2024-05-28 9:43AM EDT | 2024-08-16 | 0.43 | 0.43 | 0.44 | +0.03 | +7.50% | 1 | 1,277 | 67.68% |
| TSLA240920P00095000 | 2024-05-23 2:48PM EDT | 2024-09-20 | 0.77 | 0.70 | 0.73 | 0.00 | - | 2 | 2,105 | 61.77% |
| TSLA241018P00095000 | 2024-05-24 1:44PM EDT | 2024-10-18 | 0.98 | 1.03 | 1.07 | 0.00 | - | 2 | 633 | 59.81% |
| TSLA241115P00095000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 1.43 | 1.50 | 1.55 | 0.00 | - | 17 | 2,260 | 59.35% |
| TSLA241220P00095000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 1.88 | 1.91 | 1.95 | +0.06 | +3.30% | 2 | 4,356 | 57.18% |
| TSLA250117P00095000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 2.20 | 2.28 | 2.35 | 0.00 | - | 5 | 2,144 | 56.16% |
| TSLA250321P00095000 | 2024-05-22 3:11PM EDT | 2025-03-21 | 3.10 | 3.15 | 3.30 | 0.00 | - | 25 | 1,662 | 54.53% |
| TSLA250620P00095000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 4.70 | 4.55 | 4.65 | +0.30 | +7.32% | 1 | 781 | 53.06% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 5.85 | 6.10 | 0.00 | - | 2 | 432 | 52.06% |
| TSLA251219P00095000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 7.62 | 7.35 | 7.55 | 0.00 | - | 2 | 926 | 51.64% |
| TSLA260116P00095000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 7.95 | 7.70 | 7.95 | 0.00 | - | 2 | 215 | 51.34% |
| TSLA260618P00095000 | 2024-05-23 2:59PM EDT | 2026-06-18 | 10.20 | 9.80 | 10.05 | 0.00 | - | 25 | 706 | 50.30% |
| TSLA261218P00095000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 11.90 | 12.10 | 12.45 | 0.00 | - | 2 | 177 | 49.67% |
© 2024 Yahoo. All rights reserved.