Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 362.50% |
| TSLA240503C00320000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 128.13% |
| TSLA240517C00320000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | 0.00 | - | 27 | 3,350 | 92.58% |
| TSLA240524C00320000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.03 | 0.06 | 0.07 | 0.00 | - | 1 | 1 | 83.59% |
| TSLA240621C00320000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.02 | -12.50% | 11 | 4,661 | 64.94% |
| TSLA240719C00320000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.35 | +0.03 | +9.09% | 8 | 891 | 59.72% |
| TSLA240816C00320000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 0.74 | 0.73 | 0.75 | 0.00 | - | 8 | 337 | 58.13% |
| TSLA240920C00320000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 1.19 | 1.17 | 1.20 | +0.25 | +26.60% | 2 | 1,296 | 55.10% |
| TSLA241018C00320000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 1.72 | 1.69 | 1.73 | 0.00 | - | 12 | 302 | 54.20% |
| TSLA241115C00320000 | 2024-04-25 11:27AM EDT | 2024-11-15 | 2.12 | 2.46 | 2.52 | 0.00 | - | 1 | 261 | 54.47% |
| TSLA241220C00320000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 3.00 | 3.20 | 3.30 | -0.20 | -6.25% | 2 | 1,526 | 53.48% |
| TSLA250117C00320000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 4.05 | 3.90 | 4.10 | 0.00 | - | 169 | 8,123 | 53.22% |
| TSLA250321C00320000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 5.90 | 5.85 | 6.00 | +0.10 | +1.72% | 2 | 260 | 53.14% |
| TSLA250620C00320000 | 2024-04-26 10:22AM EDT | 2025-06-20 | 8.79 | 9.05 | 9.25 | +0.59 | +7.20% | 11 | 2,342 | 53.62% |
| TSLA250919C00320000 | 2024-04-26 10:35AM EDT | 2025-09-19 | 12.28 | 12.25 | 12.60 | +1.83 | +17.51% | 1 | 399 | 53.93% |
| TSLA251219C00320000 | 2024-04-26 9:58AM EDT | 2025-12-19 | 15.85 | 16.10 | 16.35 | -0.45 | -2.76% | 1 | 1,412 | 54.89% |
| TSLA260116C00320000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 17.20 | 17.25 | 17.55 | 0.00 | - | 56 | 2,020 | 55.16% |
| TSLA260618C00320000 | 2024-04-26 10:55AM EDT | 2026-06-18 | 23.45 | 23.50 | 23.80 | -0.20 | -0.85% | 2 | 1,355 | 56.34% |
| TSLA261218C00320000 | 2024-04-26 10:13AM EDT | 2026-12-18 | 30.20 | 30.10 | 30.60 | +0.07 | +0.23% | 4 | 712 | 57.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 149.85 | 149.90 | 151.15 | 0.00 | - | 1,870 | 301 | 89.55% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 159.30 | 149.50 | 150.65 | 0.00 | - | 130 | 10 | 51.44% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 149.90 | 151.05 | 0.00 | - | 4 | 0 | 50.66% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 149.75 | 151.00 | 0.00 | - | 9 | 0 | 50.45% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 149.45 | 150.70 | 0.00 | - | 2 | 0 | 44.92% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 96.98% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 149.70 | 150.95 | 0.00 | - | 2 | 0 | 39.48% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 150.00 | 151.50 | 0.00 | - | 4 | 0 | 37.08% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 150.40 | 152.25 | 0.00 | - | 2 | 126 | 35.87% |
| TSLA251219P00320000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 159.91 | 151.50 | 152.60 | 0.00 | - | 2 | 1,213 | 33.94% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 153.90 | 151.95 | 153.20 | -24.70 | -13.83% | 1 | 472 | 34.54% |
| TSLA260618P00320000 | 2024-04-26 10:38AM EDT | 2026-06-18 | 154.95 | 153.55 | 154.65 | -2.83 | -1.79% | 2 | 163 | 33.64% |
| TSLA261218P00320000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 155.49 | 154.30 | 157.75 | 0.00 | - | 1 | 30 | 34.61% |
© 2024 Yahoo. All rights reserved.