Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:305.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00305000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 75 | 50.00% |
| TSLA240503C00305000 | 2024-04-15 10:05AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TSLA240510C00305000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240517C00305000 | 2024-04-22 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,799 | 50.00% |
| TSLA240621C00305000 | 2024-04-22 1:59PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 1,262 | 50.00% |
| TSLA240719C00305000 | 2024-04-22 3:01PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 62 | 498 | 25.00% |
| TSLA240816C00305000 | 2024-04-22 9:43AM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 25.00% |
| TSLA240920C00305000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 25.00% |
| TSLA241018C00305000 | 2024-04-22 3:16PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 277 | 25.00% |
| TSLA241115C00305000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 144 | 25.00% |
| TSLA250321C00305000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 12.50% |
| TSLA250919C00305000 | 2024-04-22 3:05PM EDT | 2025-09-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 201 | 288 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-04-22 2:10PM EDT | 2024-05-17 | 162.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240621P00305000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 156.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 2025-03-21 | 142.97 | 133.80 | 134.80 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.