Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240510C00330000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 28 | 50.00% |
| TSLA240517C00330000 | 2024-04-23 2:07PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240621C00330000 | 2024-04-23 3:01PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 231 | 5,896 | 50.00% |
| TSLA240719C00330000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 763 | 25.00% |
| TSLA240816C00330000 | 2024-04-23 3:03PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| TSLA240920C00330000 | 2024-04-23 12:51PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 2,974 | 25.00% |
| TSLA241018C00330000 | 2024-04-23 11:47AM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241115C00330000 | 2024-04-23 10:41AM EDT | 2024-11-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 25.00% |
| TSLA241220C00330000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 32 | 490 | 25.00% |
| TSLA250117C00330000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 83 | 5,462 | 25.00% |
| TSLA250321C00330000 | 2024-04-23 3:51PM EDT | 2025-03-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| TSLA250620C00330000 | 2024-04-23 3:52PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,998 | 12.50% |
| TSLA250919C00330000 | 2024-04-23 9:40AM EDT | 2025-09-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00330000 | 2024-04-23 3:23PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 114 | 1,465 | 12.50% |
| TSLA260116C00330000 | 2024-04-23 3:31PM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 32 | 1,520 | 12.50% |
| TSLA260618C00330000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| TSLA261218C00330000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018P00330000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 188.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 185.40 | 0.00 | 0.00 | 0.00 | - | 763 | 403 | 0.00% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00330000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 185.85 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 0.00% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA261218P00330000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 183.88 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.