Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 72.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 436.37% |
| TSLA241018C00070000 | 2024-04-24 1:41PM EDT | 2024-10-18 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 77.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 81.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00070000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 96.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 79.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00070000 | 2024-04-24 10:07AM EDT | 2026-06-18 | 111.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-24 2:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 50.00% |
| TSLA240621P00070000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 50.00% |
| TSLA240719P00070000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240816P00070000 | 2024-04-24 11:33AM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| TSLA240920P00070000 | 2024-04-24 2:14PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| TSLA241018P00070000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSLA241115P00070000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241220P00070000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA250117P00070000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TSLA250321P00070000 | 2024-04-24 3:47PM EDT | 2025-03-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA250620P00070000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-04-24 2:16PM EDT | 2025-09-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA260116P00070000 | 2024-04-24 3:16PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TSLA260618P00070000 | 2024-04-24 10:29AM EDT | 2026-06-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.