Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 2024-05-17 | 115.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00060000 | 2024-04-22 12:11PM EDT | 2024-07-19 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00060000 | 2024-04-22 11:42AM EDT | 2024-08-16 | 82.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 220.09% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00060000 | 2024-04-22 2:46PM EDT | 2025-01-17 | 85.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250321C00060000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 95.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250620C00060000 | 2024-04-11 3:58PM EDT | 2025-06-20 | 120.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00060000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 105.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00060000 | 2024-04-22 12:44PM EDT | 2026-01-16 | 92.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618C00060000 | 2024-04-22 2:52PM EDT | 2026-06-18 | 94.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| TSLA240621P00060000 | 2024-04-22 2:08PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| TSLA240719P00060000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240816P00060000 | 2024-04-22 1:59PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA240920P00060000 | 2024-04-22 3:14PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA241018P00060000 | 2024-04-22 3:48PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| TSLA241115P00060000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA241220P00060000 | 2024-04-22 3:17PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA250117P00060000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| TSLA250321P00060000 | 2024-04-22 12:47PM EDT | 2025-03-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA250620P00060000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 2025-09-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00060000 | 2024-04-22 10:20AM EDT | 2025-12-19 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116P00060000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 4.53 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| TSLA260618P00060000 | 2024-04-22 1:10PM EDT | 2026-06-18 | 5.56 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.