Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00050000 | 2024-05-14 11:31AM EDT | 2024-06-21 | 128.51 | 124.60 | 125.75 | 0.00 | - | 3 | 1,617 | 189.26% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 124.10 | 126.85 | 0.00 | - | 11 | 14 | 156.74% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 132.17 | 125.25 | 126.40 | 0.00 | - | 1 | 8 | 141.31% |
| TSLA240920C00050000 | 2024-05-20 12:10PM EDT | 2024-09-20 | 125.20 | 124.70 | 127.60 | +11.70 | +10.31% | 2 | 80 | 126.93% |
| TSLA241018C00050000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 123.78 | 125.90 | 127.05 | 0.00 | - | 5 | 3 | 120.31% |
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 146.20 | 126.25 | 127.40 | 0.00 | - | 1 | 4 | 115.55% |
| TSLA241220C00050000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 126.30 | 126.65 | 127.75 | -1.05 | -0.82% | 2 | 284 | 110.18% |
| TSLA250117C00050000 | 2024-05-20 12:05PM EDT | 2025-01-17 | 126.65 | 127.00 | 129.20 | -3.28 | -2.52% | 43 | 2,466 | 112.60% |
| TSLA250321C00050000 | 2024-05-13 10:10AM EDT | 2025-03-21 | 127.00 | 127.20 | 130.10 | 0.00 | - | 2 | 51 | 104.70% |
| TSLA250620C00050000 | 2024-05-20 10:38AM EDT | 2025-06-20 | 129.50 | 128.20 | 130.40 | +0.48 | +0.37% | 2 | 371 | 96.15% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 69.19% |
| TSLA251219C00050000 | 2024-05-17 1:17PM EDT | 2025-12-19 | 134.09 | 129.85 | 132.85 | 0.00 | - | 5 | 146 | 89.65% |
| TSLA260116C00050000 | 2024-05-10 12:45PM EDT | 2026-01-16 | 125.48 | 130.30 | 134.05 | 0.00 | - | 1 | 166 | 91.21% |
| TSLA260618C00050000 | 2024-05-17 2:51PM EDT | 2026-06-18 | 135.35 | 131.20 | 135.75 | 0.00 | - | 6 | 613 | 86.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00050000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 31,670 | 128.13% |
| TSLA240719P00050000 | 2024-05-17 1:47PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.03 | 0.00 | - | 13 | 6,433 | 107.81% |
| TSLA240816P00050000 | 2024-05-20 1:02PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 23 | 824 | 96.48% |
| TSLA240920P00050000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.11 | 0.00 | - | 100 | 2,954 | 86.72% |
| TSLA241018P00050000 | 2024-05-20 12:27PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 140 | 806 | 81.64% |
| TSLA241115P00050000 | 2024-05-20 11:09AM EDT | 2024-11-15 | 0.19 | 0.17 | 0.22 | -0.02 | -9.52% | 2 | 0 | 78.52% |
| TSLA241220P00050000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.28 | -0.01 | -3.85% | 7 | 2,894 | 74.71% |
| TSLA250117P00050000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 0.34 | 0.30 | 0.33 | 0.00 | - | 29 | 15,776 | 72.17% |
| TSLA250321P00050000 | 2024-05-20 2:21PM EDT | 2025-03-21 | 0.52 | 0.50 | 0.54 | 0.00 | - | 6 | 2,163 | 69.43% |
| TSLA250620P00050000 | 2024-05-17 3:35PM EDT | 2025-06-20 | 0.86 | 0.83 | 0.90 | +0.03 | +3.61% | 1 | 8,827 | 66.50% |
| TSLA250919P00050000 | 2024-05-17 3:58PM EDT | 2025-09-19 | 1.21 | 1.16 | 1.29 | 0.00 | - | 33 | 513 | 64.08% |
| TSLA251219P00050000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 1.67 | 1.58 | 1.70 | +0.06 | +3.73% | 20 | 2,623 | 62.48% |
| TSLA260116P00050000 | 2024-05-20 1:50PM EDT | 2026-01-16 | 1.75 | 1.66 | 1.82 | +0.03 | +1.74% | 20 | 6,027 | 61.80% |
| TSLA260618P00050000 | 2024-05-20 3:52PM EDT | 2026-06-18 | 2.50 | 2.49 | 2.51 | -0.04 | -1.57% | 113 | 4,480 | 60.02% |
© 2024 Yahoo. All rights reserved.