Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:275.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00275000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 1,085 | 50.00% |
| TSLA240503C00275000 | 2024-04-16 12:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| TSLA240510C00275000 | 2024-04-22 3:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,099 | 50.00% |
| TSLA240517C00275000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,110 | 4,566 | 50.00% |
| TSLA240524C00275000 | 2024-04-18 9:43AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| TSLA240531C00275000 | 2024-04-19 2:44PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| TSLA240621C00275000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 788 | 2,666 | 25.00% |
| TSLA240719C00275000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 104 | 2,284 | 25.00% |
| TSLA240816C00275000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 528 | 25.00% |
| TSLA240920C00275000 | 2024-04-22 3:34PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 48 | 1,451 | 25.00% |
| TSLA241018C00275000 | 2024-04-22 2:18PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 25.00% |
| TSLA241115C00275000 | 2024-04-22 3:20PM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 17 | 675 | 12.50% |
| TSLA250321C00275000 | 2024-04-22 2:55PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 272 | 1,181 | 12.50% |
| TSLA250919C00275000 | 2024-04-22 2:48PM EDT | 2025-09-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00275000 | 2024-04-22 12:42PM EDT | 2024-04-26 | 133.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 124.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240719P00275000 | 2024-04-22 10:12AM EDT | 2024-07-19 | 132.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 125.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 0.00% |
| TSLA241115P00275000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 126.99 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 0.00% |
| TSLA250321P00275000 | 2024-04-17 12:09PM EDT | 2025-03-21 | 119.75 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.00% |
| TSLA250919P00275000 | 2024-04-11 3:11PM EDT | 2025-09-19 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
© 2024 Yahoo. All rights reserved.