Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00075000 | 2024-06-03 11:47AM EDT | 2024-06-07 | 103.94 | 100.45 | 101.45 | 0.00 | - | 5 | 64 | 378.91% |
| TSLA240614C00075000 | 2024-05-30 10:49AM EDT | 2024-06-14 | 102.95 | 99.70 | 100.85 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240621C00075000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 100.50 | 100.70 | 101.50 | 0.00 | - | 1 | 90 | 183.40% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 96.93 | 99.90 | 103.90 | 0.00 | - | 1 | 5 | 131.59% |
| TSLA240816C00075000 | 2024-05-22 10:08AM EDT | 2024-08-16 | 109.05 | 102.25 | 103.05 | 0.00 | - | - | 50 | 119.63% |
| TSLA240920C00075000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 106.50 | 100.05 | 104.90 | 0.00 | - | 3 | 22 | 95.92% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 102.10 | 105.15 | 0.00 | - | 9 | 144 | 98.93% |
| TSLA241115C00075000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 102.00 | 101.50 | 105.65 | 0.00 | - | 1 | 2 | 89.67% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 103.10 | 103.95 | 0.00 | - | 1 | 0 | 81.03% |
| TSLA250117C00075000 | 2024-05-23 9:44AM EDT | 2025-01-17 | 108.19 | 104.50 | 106.25 | 0.00 | - | 1 | 288 | 88.67% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 107.70 | 111.00 | 0.00 | - | 1 | 104 | 97.51% |
| TSLA250620C00075000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 105.50 | 105.40 | 109.95 | 0.00 | - | 2 | 155 | 78.54% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 2025-09-19 | 108.92 | 106.15 | 113.85 | 0.00 | - | 1 | 9 | 78.67% |
| TSLA251219C00075000 | 2024-05-30 10:58AM EDT | 2025-12-19 | 113.94 | 108.35 | 115.55 | 0.00 | - | 4 | 13 | 77.85% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260618C00075000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 115.00 | 111.85 | 117.40 | 0.00 | - | 1 | 3 | 74.35% |
| TSLA261218C00075000 | 2024-06-03 12:32PM EDT | 2026-12-18 | 118.00 | 114.25 | 122.35 | 0.00 | - | 3 | 119 | 74.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-31 10:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 41 | 250.00% |
| TSLA240614P00075000 | 2024-06-03 3:36PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 108 | 150.00% |
| TSLA240621P00075000 | 2024-06-03 10:04AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 4,628 | 129.69% |
| TSLA240628P00075000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 50.00% |
| TSLA240719P00075000 | 2024-06-03 9:38AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 1,894 | 50.00% |
| TSLA240816P00075000 | 2024-05-28 11:14AM EDT | 2024-08-16 | 0.17 | 0.14 | 0.18 | 0.00 | - | 1 | 558 | 82.81% |
| TSLA240920P00075000 | 2024-06-03 10:25AM EDT | 2024-09-20 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 1,460 | 73.58% |
| TSLA241018P00075000 | 2024-05-29 3:13PM EDT | 2024-10-18 | 0.40 | 0.41 | 0.45 | 0.00 | - | 3 | 481 | 70.26% |
| TSLA241115P00075000 | 2024-05-30 1:28PM EDT | 2024-11-15 | 0.61 | 0.61 | 0.65 | 0.00 | - | 1 | 566 | 68.21% |
| TSLA241220P00075000 | 2024-06-03 3:44PM EDT | 2024-12-20 | 0.83 | 0.81 | 0.85 | 0.00 | - | 3 | 355 | 65.11% |
| TSLA250117P00075000 | 2024-05-31 12:02PM EDT | 2025-01-17 | 1.06 | 0.99 | 1.05 | 0.00 | - | 5 | 5,615 | 63.43% |
| TSLA250321P00075000 | 2024-06-03 3:33PM EDT | 2025-03-21 | 1.46 | 1.45 | 1.53 | 0.00 | - | 81 | 390 | 60.69% |
| TSLA250620P00075000 | 2024-06-03 3:30PM EDT | 2025-06-20 | 2.21 | 2.19 | 2.30 | 0.00 | - | 15 | 4,275 | 58.15% |
| TSLA250919P00075000 | 2024-05-21 2:23PM EDT | 2025-09-19 | 2.94 | 2.92 | 3.10 | 0.00 | - | 10 | 79 | 56.27% |
| TSLA251219P00075000 | 2024-05-31 12:42PM EDT | 2025-12-19 | 4.00 | 3.80 | 4.00 | 0.00 | - | 3 | 34 | 55.31% |
| TSLA260116P00075000 | 2024-06-03 12:23PM EDT | 2026-01-16 | 4.00 | 4.00 | 4.25 | 0.00 | - | 10 | 270 | 54.86% |
| TSLA260618P00075000 | 2024-05-30 10:06AM EDT | 2026-06-18 | 5.25 | 5.35 | 5.65 | 0.00 | - | 20 | 69 | 53.35% |
| TSLA261218P00075000 | 2024-06-03 3:59PM EDT | 2026-12-18 | 7.03 | 6.85 | 7.50 | 0.00 | - | 12 | 586 | 52.22% |
© 2024 Yahoo. All rights reserved.