Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:325.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 239 | 362.50% |
| TSLA240503C00325000 | 2024-04-11 1:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 128.13% |
| TSLA240510C00325000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 158 | 2 | 103.13% |
| TSLA240517C00325000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 20 | 1,990 | 93.75% |
| TSLA240524C00325000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 0.04 | 0.06 | 0.07 | 0.00 | - | 15 | 16 | 84.77% |
| TSLA240531C00325000 | 2024-04-25 11:49AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.11 | 0.00 | - | 2 | 23 | 78.13% |
| TSLA240621C00325000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 1 | 13,218 | 66.02% |
| TSLA240719C00325000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | 0.00 | - | 2 | 450 | 60.79% |
| TSLA240816C00325000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 0.66 | 0.77 | 0.79 | -0.04 | -5.71% | 2 | 987 | 59.28% |
| TSLA240920C00325000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 1.11 | 1.22 | 1.26 | -0.01 | -0.89% | 7 | 2,039 | 56.15% |
| TSLA241018C00325000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 1.55 | 1.78 | 1.82 | 0.00 | - | 1 | 113 | 55.32% |
| TSLA241115C00325000 | 2024-04-26 12:27PM EDT | 2024-11-15 | 2.55 | 2.55 | 2.61 | +0.53 | +26.24% | 3 | 385 | 55.43% |
| TSLA250321C00325000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 5.00 | 6.00 | 6.15 | 0.00 | - | 6 | 300 | 53.95% |
| TSLA250919C00325000 | 2024-04-26 10:35AM EDT | 2025-09-19 | 11.78 | 12.55 | 12.85 | -0.12 | -1.01% | 1 | 117 | 54.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 152.95 | 154.10 | 0.00 | - | 2 | 10 | 70.26% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 160.71 | 152.90 | 154.20 | 0.00 | - | 2 | 0 | 48.89% |
| TSLA241115P00325000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 145.53 | 152.80 | 154.10 | 0.00 | - | 2 | 0 | 44.56% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 152.80 | 154.35 | 0.00 | - | 2 | 0 | 36.73% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 153.50 | 155.30 | 0.00 | - | 1 | 115 | 33.33% |
© 2024 Yahoo. All rights reserved.