Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,279 | 115.63% |
| TSLA240621C00420000 | 2024-04-26 10:24AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1 | 4,043 | 79.88% |
| TSLA240719C00420000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 67 | 361 | 71.88% |
| TSLA240816C00420000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.29 | +0.08 | +34.78% | 4 | 283 | 68.26% |
| TSLA240920C00420000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 0.36 | 0.45 | 0.47 | 0.00 | - | 1 | 2,702 | 63.43% |
| TSLA241115C00420000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 0.77 | 0.93 | 0.98 | 0.00 | - | 9 | 254 | 60.08% |
| TSLA241220C00420000 | 2024-04-26 12:48PM EDT | 2024-12-20 | 1.35 | 1.27 | 1.31 | +0.15 | +12.50% | 8 | 296 | 58.26% |
| TSLA250117C00420000 | 2024-04-26 1:35PM EDT | 2025-01-17 | 1.64 | 1.65 | 1.70 | +0.20 | +13.89% | 13 | 5,121 | 57.67% |
| TSLA250321C00420000 | 2024-04-26 11:47AM EDT | 2025-03-21 | 2.69 | 2.60 | 2.65 | +0.61 | +29.33% | 48 | 507 | 56.42% |
| TSLA250620C00420000 | 2024-04-26 11:34AM EDT | 2025-06-20 | 4.35 | 4.30 | 4.50 | +0.30 | +7.41% | 1 | 5,355 | 55.73% |
| TSLA250919C00420000 | 2024-04-26 1:08PM EDT | 2025-09-19 | 6.70 | 6.35 | 6.70 | +1.05 | +18.58% | 1 | 426 | 55.54% |
| TSLA251219C00420000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 9.10 | 9.05 | 9.25 | +0.95 | +11.66% | 2 | 904 | 56.01% |
| TSLA260116C00420000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 10.27 | 9.80 | 10.05 | +0.62 | +6.42% | 13 | 3,598 | 56.03% |
| TSLA260618C00420000 | 2024-04-26 11:35AM EDT | 2026-06-18 | 15.20 | 14.75 | 15.20 | +1.40 | +10.14% | 5 | 5,684 | 57.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 250.01 | 249.15 | 250.30 | 0.00 | - | 8 | 0 | 52.93% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 250.01 | 249.05 | 250.35 | 0.00 | - | 2 | 0 | 41.55% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 50.85% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.