Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 2024-05-17 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 1,135.25% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 618.51% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 106.80 | 127.70 | 131.00 | 0.00 | - | 1 | 122 | 130.22% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 124.00 | 128.10 | 132.70 | 0.00 | - | 1 | 11,225 | 112.04% |
| TSLA250620C00040000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 113.15 | 129.90 | 133.90 | 0.00 | - | 1 | 28 | 102.17% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 2025-09-19 | 109.90 | 129.90 | 135.55 | 0.00 | - | 1 | 3 | 98.24% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 131.70 | 135.60 | 0.00 | - | 1 | 43 | 95.92% |
| TSLA260116C00040000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 135.00 | 132.10 | 135.75 | +26.45 | +24.37% | 1 | 56 | 95.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,046 | 181.25% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-04-26 10:24AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.09 | -0.15 | -83.33% | 5 | 423 | 99.02% |
| TSLA240920P00040000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 27 | 10,542 | 91.60% |
| TSLA241018P00040000 | 2024-04-26 12:03PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 2 | 529 | 85.74% |
| TSLA250117P00040000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 15 | 15,839 | 77.30% |
| TSLA250620P00040000 | 2024-04-26 12:58PM EDT | 2025-06-20 | 0.68 | 0.64 | 0.74 | -0.04 | -5.56% | 2 | 1,613 | 71.24% |
| TSLA250919P00040000 | 2024-04-26 11:33AM EDT | 2025-09-19 | 0.93 | 0.86 | 0.95 | -0.14 | -13.08% | 5 | 769 | 67.82% |
| TSLA251219P00040000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 1.28 | 1.15 | 1.42 | -0.11 | -7.91% | 4 | 1,075 | 66.89% |
| TSLA260116P00040000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 1.31 | 1.16 | 1.35 | -0.01 | -0.76% | 102 | 2,143 | 65.06% |
© 2024 Yahoo. All rights reserved.