Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 215 | 109.38% |
| TSLA240621C00430000 | 2024-04-24 10:26AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,378 | 79.30% |
| TSLA240719C00430000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 0.07 | 0.01 | 0.20 | 0.00 | - | 3 | 142 | 74.61% |
| TSLA240816C00430000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 1 | 1,217 | 69.78% |
| TSLA240920C00430000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | +0.13 | +65.00% | 101 | 2,013 | 64.70% |
| TSLA241115C00430000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 0.62 | 0.62 | 0.67 | +0.24 | +63.16% | 11 | 391 | 60.35% |
| TSLA241220C00430000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 0.68 | 0.83 | 0.90 | +0.18 | +36.00% | 1 | 216 | 58.25% |
| TSLA250117C00430000 | 2024-04-24 10:32AM EDT | 2025-01-17 | 1.13 | 1.03 | 1.14 | +0.52 | +85.25% | 37 | 1,195 | 57.10% |
| TSLA250321C00430000 | 2024-04-23 10:46AM EDT | 2025-03-21 | 1.10 | 1.68 | 1.83 | 0.00 | - | 9 | 307 | 55.71% |
| TSLA250620C00430000 | 2024-04-24 10:18AM EDT | 2025-06-20 | 3.21 | 2.97 | 3.20 | +1.36 | +73.51% | 6 | 254 | 54.94% |
| TSLA250919C00430000 | 2024-04-22 3:46PM EDT | 2025-09-19 | 2.98 | 4.60 | 4.95 | 0.00 | - | 10 | 31 | 54.76% |
| TSLA251219C00430000 | 2024-04-24 9:36AM EDT | 2025-12-19 | 5.85 | 6.60 | 7.10 | +1.20 | +25.81% | 1 | 847 | 55.05% |
| TSLA260116C00430000 | 2024-04-24 10:25AM EDT | 2026-01-16 | 7.85 | 7.50 | 7.65 | +2.62 | +50.10% | 1 | 372 | 55.23% |
| TSLA260618C00430000 | 2024-04-24 10:41AM EDT | 2026-06-18 | 11.85 | 11.55 | 11.80 | +3.95 | +50.00% | 6 | 538 | 55.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 267.70 | 268.90 | 0.00 | - | 2 | 0 | 52.17% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 92.36% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.