Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00280000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510C00280000 | 2024-04-25 2:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| TSLA240517C00280000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240524C00280000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240531C00280000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240621C00280000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| TSLA240719C00280000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240816C00280000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA240920C00280000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA241018C00280000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSLA241115C00280000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA241220C00280000 | 2024-04-25 3:26PM EDT | 2024-12-20 | 5.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA250117C00280000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| TSLA250321C00280000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250620C00280000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSLA250919C00280000 | 2024-04-25 3:13PM EDT | 2025-09-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| TSLA251219C00280000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 18.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260116C00280000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA260618C00280000 | 2024-04-25 3:57PM EDT | 2026-06-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TSLA261218C00280000 | 2024-04-25 3:29PM EDT | 2026-12-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240621P00280000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 109.74 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.00% |
| TSLA240719P00280000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 119.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00280000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 118.28 | 0.00 | 0.00 | 0.00 | - | 14,140 | 0 | 0.00% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00280000 | 2024-04-25 12:13PM EDT | 2024-11-15 | 116.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00280000 | 2024-04-25 2:35PM EDT | 2024-12-20 | 113.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250117P00280000 | 2024-04-25 2:59PM EDT | 2025-01-17 | 113.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250321P00280000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 116.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00280000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 113.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA250919P00280000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 117.36 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TSLA251219P00280000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 120.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260116P00280000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 116.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA260618P00280000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 124.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00280000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 125.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.