Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 137.20 | 141.85 | 144.80 | 0.00 | - | 1 | 5 | 285.94% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 141.90 | 145.60 | 0.00 | - | 1 | 4 | 170.90% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 136.76 | 142.30 | 145.65 | 0.00 | - | 1 | 181 | 159.47% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 156.98% |
| TSLA250117C00025000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 127.26 | 142.80 | 146.50 | 0.00 | - | 6 | 885 | 135.21% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 146.35 | 143.55 | 147.60 | 0.00 | - | 5 | 30 | 121.07% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 144.65 | 148.65 | 0.00 | - | 27 | 63 | 111.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 243.75% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-04-25 1:21PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.05 | 0.00 | - | 300 | 2,393 | 121.88% |
| TSLA240920P00025000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,402 | 104.69% |
| TSLA241018P00025000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1 | 181 | 99.22% |
| TSLA250117P00025000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 0.09 | 0.05 | 0.11 | 0.00 | - | 12 | 4,721 | 87.89% |
| TSLA250620P00025000 | 2024-04-26 11:43AM EDT | 2025-06-20 | 0.23 | 0.21 | 0.27 | -0.07 | -23.33% | 2 | 446 | 80.18% |
| TSLA250919P00025000 | 2024-04-24 9:57AM EDT | 2025-09-19 | 0.42 | 0.30 | 0.42 | 0.00 | - | 1 | 22 | 77.05% |
| TSLA251219P00025000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 0.53 | 0.39 | 0.65 | 0.00 | - | 1 | 808 | 75.20% |
© 2024 Yahoo. All rights reserved.