Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00265000 | 2024-04-22 9:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,845 | 50.00% |
| TSLA240503C00265000 | 2024-04-23 2:05PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 2,539 | 50.00% |
| TSLA240510C00265000 | 2024-04-23 11:18AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 801 | 50.00% |
| TSLA240517C00265000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 2,904 | 50.00% |
| TSLA240524C00265000 | 2024-04-23 12:30PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| TSLA240531C00265000 | 2024-04-17 2:06PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| TSLA240621C00265000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 191 | 2,492 | 25.00% |
| TSLA240719C00265000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 1,148 | 25.00% |
| TSLA240816C00265000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 25 | 2,385 | 25.00% |
| TSLA240920C00265000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 261 | 3,543 | 25.00% |
| TSLA241018C00265000 | 2024-04-23 3:31PM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 447 | 12.50% |
| TSLA241115C00265000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| TSLA250321C00265000 | 2024-04-23 3:45PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 459 | 12.50% |
| TSLA250919C00265000 | 2024-04-23 11:57AM EDT | 2025-09-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 732 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 2024-04-26 | 85.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00265000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 113.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240621P00265000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| TSLA240719P00265000 | 2024-04-22 9:44AM EDT | 2024-07-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240816P00265000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 117.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240920P00265000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 123.64 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TSLA241018P00265000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 123.25 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| TSLA241115P00265000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 108.64 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| TSLA250321P00265000 | 2024-04-23 9:40AM EDT | 2025-03-21 | 123.74 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
© 2024 Yahoo. All rights reserved.