Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-25 12:53PM EDT | 2024-05-17 | 99.12 | 102.75 | 104.35 | 0.00 | - | 1 | 25 | 189.45% |
| TSLA240621C00065000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 99.54 | 102.35 | 105.45 | 0.00 | - | 2 | 49 | 130.66% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 102.60 | 105.80 | 0.00 | - | 3 | 3 | 114.36% |
| TSLA240920C00065000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 106.89 | 103.45 | 106.90 | 0.00 | - | 1 | 23 | 100.37% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 105.40 | 109.05 | 0.00 | - | 15 | 720 | 89.97% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 85.85 | 106.35 | 110.15 | 0.00 | - | 2 | 3 | 86.61% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 84.85% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 108.55 | 114.40 | 0.00 | - | 1 | 6 | 82.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-04-26 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,547 | 125.00% |
| TSLA240621P00065000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 202 | 3,017 | 94.14% |
| TSLA240719P00065000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 1 | 347 | 83.01% |
| TSLA240816P00065000 | 2024-04-25 10:38AM EDT | 2024-08-16 | 0.25 | 0.08 | 0.25 | 0.00 | - | 3 | 94 | 75.59% |
| TSLA240920P00065000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 0.42 | 0.32 | 0.36 | 0.00 | - | 32 | 401 | 72.95% |
| TSLA241018P00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 0.56 | 0.45 | 0.49 | 0.00 | - | 2 | 109 | 70.31% |
| TSLA241115P00065000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 0.64 | 0.65 | 0.69 | -0.09 | -12.33% | 3 | 178 | 69.34% |
| TSLA241220P00065000 | 2024-04-26 2:11PM EDT | 2024-12-20 | 0.86 | 0.83 | 0.89 | -0.09 | -9.47% | 4 | 41 | 66.97% |
| TSLA250117P00065000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 1.04 | 1.03 | 1.09 | -0.04 | -3.70% | 9 | 3,076 | 65.94% |
| TSLA250321P00065000 | 2024-04-25 1:52PM EDT | 2025-03-21 | 1.59 | 1.45 | 1.56 | 0.00 | - | 2 | 104 | 63.72% |
| TSLA250620P00065000 | 2024-04-25 10:03AM EDT | 2025-06-20 | 2.46 | 2.11 | 2.27 | 0.00 | - | 60 | 812 | 61.40% |
| TSLA250919P00065000 | 2024-04-26 1:06PM EDT | 2025-09-19 | 2.80 | 2.73 | 2.96 | -0.26 | -8.50% | 2 | 545 | 59.40% |
© 2024 Yahoo. All rights reserved.