Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240503C00255000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| TSLA240510C00255000 | 2024-04-24 2:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240517C00255000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,518 | 0 | 50.00% |
| TSLA240524C00255000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA240531C00255000 | 2024-04-24 12:26PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00255000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| TSLA240719C00255000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 25.00% |
| TSLA240816C00255000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA240920C00255000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA241018C00255000 | 2024-04-24 11:54AM EDT | 2024-10-18 | 3.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA241115C00255000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 4.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TSLA241220C00255000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 12.50% |
| TSLA250321C00255000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250919C00255000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00255000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 93.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00255000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2,770 | 0 | 0.00% |
| TSLA240719P00255000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 92.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240816P00255000 | 2024-04-24 9:55AM EDT | 2024-08-16 | 91.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00255000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 94.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241115P00255000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 110.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.