Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00245000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA240503C00245000 | 2024-04-22 11:06AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240510C00245000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TSLA240517C00245000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| TSLA240524C00245000 | 2024-04-22 12:24PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240531C00245000 | 2024-04-22 11:00AM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240621C00245000 | 2024-04-22 2:54PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| TSLA240719C00245000 | 2024-04-22 3:37PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| TSLA240816C00245000 | 2024-04-22 3:27PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA240920C00245000 | 2024-04-22 2:20PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| TSLA241018C00245000 | 2024-04-22 3:55PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| TSLA241115C00245000 | 2024-04-22 2:35PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241220C00245000 | 2024-04-22 3:06PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA250117C00245000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 4.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA250321C00245000 | 2024-04-22 3:59PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA250919C00245000 | 2024-04-22 1:47PM EDT | 2025-09-19 | 13.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA261218C00245000 | 2024-04-22 1:52PM EDT | 2026-12-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00245000 | 2024-04-17 11:12AM EDT | 2024-04-26 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00245000 | 2024-04-22 11:07AM EDT | 2024-05-03 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00245000 | 2024-04-22 1:30PM EDT | 2024-05-10 | 102.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-04-22 3:21PM EDT | 2024-05-17 | 102.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TSLA240621P00245000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 93.40 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSLA240719P00245000 | 2024-04-22 1:54PM EDT | 2024-07-19 | 102.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00245000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 97.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00245000 | 2024-04-22 3:18PM EDT | 2024-09-20 | 102.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241018P00245000 | 2024-04-16 9:36AM EDT | 2024-10-18 | 90.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00245000 | 2024-04-22 11:13AM EDT | 2024-11-15 | 105.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241220P00245000 | 2024-04-22 10:52AM EDT | 2024-12-20 | 104.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00245000 | 2024-04-22 9:33AM EDT | 2025-01-17 | 106.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250321P00245000 | 2024-04-19 10:21AM EDT | 2025-03-21 | 96.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-04-22 11:20AM EDT | 2025-09-19 | 107.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA261218P00245000 | 2024-04-19 12:21PM EDT | 2026-12-18 | 106.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.