Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-04-26 9:48AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 2,664 | 109.38% |
| TSLA240621C00380000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 4,122 | 75.98% |
| TSLA240719C00380000 | 2024-04-25 2:08PM EDT | 2024-07-19 | 0.16 | 0.17 | 0.19 | 0.00 | - | 1 | 1,293 | 67.87% |
| TSLA240816C00380000 | 2024-04-26 9:58AM EDT | 2024-08-16 | 0.39 | 0.38 | 0.40 | +0.14 | +56.00% | 27 | 551 | 64.89% |
| TSLA240920C00380000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 0.61 | 0.58 | 0.60 | 0.00 | - | 1 | 2,437 | 60.06% |
| TSLA241115C00380000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 1.00 | 1.22 | 1.27 | 0.00 | - | 10 | 136 | 57.58% |
| TSLA241220C00380000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 1.70 | 1.66 | 1.70 | +0.06 | +3.66% | 10 | 266 | 56.10% |
| TSLA250117C00380000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 2.13 | 2.07 | 2.15 | -0.04 | -1.84% | 7 | 12,110 | 55.43% |
| TSLA250321C00380000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 2.87 | 3.20 | 3.35 | 0.00 | - | 19 | 266 | 54.58% |
| TSLA250620C00380000 | 2024-04-25 1:32PM EDT | 2025-06-20 | 4.78 | 5.30 | 5.50 | 0.00 | - | 30 | 1,816 | 54.31% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 2025-09-19 | 6.55 | 7.75 | 8.05 | 0.00 | - | 39 | 182 | 54.47% |
| TSLA251219C00380000 | 2024-04-25 11:22AM EDT | 2025-12-19 | 10.68 | 10.80 | 11.05 | +0.58 | +5.74% | 1 | 2,287 | 55.23% |
| TSLA260116C00380000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 9.45 | 11.70 | 11.95 | 0.00 | - | 6 | 594 | 55.35% |
| TSLA260618C00380000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 16.52 | 16.95 | 17.25 | 0.00 | - | 5 | 1,903 | 56.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 209.90 | 210.70 | 211.90 | 0.00 | - | 270 | 57 | 91.50% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 210.55 | 211.70 | 0.00 | - | 2 | 0 | 69.63% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 210.40 | 211.80 | 0.00 | - | 1 | 1 | 47.84% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 47.86% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 51.74% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 210.60 | 212.00 | 0.00 | - | 1 | 0 | 33.05% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 210.40 | 212.05 | 0.00 | - | 1 | 0 | 32.56% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 210.50 | 211.85 | 0.00 | - | 2 | 0 | 28.41% |
© 2024 Yahoo. All rights reserved.