Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,478 | 231.25% |
| TSLA240503C00290000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 37 | 109.38% |
| TSLA240510C00290000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 7 | 31 | 94.14% |
| TSLA240517C00290000 | 2024-04-24 12:42PM EDT | 2024-05-17 | 0.03 | 0.05 | 0.06 | 0.00 | - | 341 | 2,094 | 84.77% |
| TSLA240524C00290000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 7 | 15 | 76.76% |
| TSLA240531C00290000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 0.08 | 0.09 | 0.15 | 0.00 | - | 3 | 4 | 72.85% |
| TSLA240621C00290000 | 2024-04-25 10:23AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 11 | 6,178 | 61.82% |
| TSLA240719C00290000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 0.35 | 0.47 | 0.49 | -0.03 | -7.89% | 1 | 722 | 57.67% |
| TSLA240816C00290000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.92 | 0.99 | 1.02 | +0.13 | +16.46% | 3 | 511 | 56.71% |
| TSLA240920C00290000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 1.39 | 1.54 | 1.59 | +0.06 | +4.51% | 3 | 1,156 | 54.03% |
| TSLA241018C00290000 | 2024-04-24 2:01PM EDT | 2024-10-18 | 2.03 | 2.23 | 2.28 | +0.11 | +5.73% | 1 | 179 | 53.59% |
| TSLA241115C00290000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 3.02 | 3.20 | 3.30 | +0.56 | +22.76% | 1 | 197 | 54.27% |
| TSLA241220C00290000 | 2024-04-25 10:14AM EDT | 2024-12-20 | 3.92 | 4.05 | 4.20 | +0.42 | +12.00% | 10 | 1,183 | 53.31% |
| TSLA250117C00290000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 4.05 | 5.00 | 5.15 | -0.32 | -7.32% | 4 | 4,911 | 53.39% |
| TSLA250321C00290000 | 2024-04-24 3:49PM EDT | 2025-03-21 | 6.50 | 7.15 | 7.35 | 0.00 | - | 12 | 919 | 53.42% |
| TSLA250620C00290000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 10.33 | 10.65 | 10.85 | +0.18 | +1.77% | 1 | 2,649 | 53.99% |
| TSLA250919C00290000 | 2024-04-24 9:47AM EDT | 2025-09-19 | 12.50 | 14.15 | 14.55 | 0.00 | - | 1 | 174 | 54.57% |
| TSLA251219C00290000 | 2024-04-24 10:53AM EDT | 2025-12-19 | 17.26 | 18.10 | 18.35 | 0.00 | - | 14 | 1,476 | 55.48% |
| TSLA260116C00290000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 17.58 | 19.30 | 19.60 | 0.00 | - | 18 | 2,181 | 55.79% |
| TSLA260618C00290000 | 2024-04-24 12:12PM EDT | 2026-06-18 | 22.95 | 25.45 | 25.75 | 0.00 | - | 3 | 1,195 | 56.82% |
| TSLA261218C00290000 | 2024-04-24 1:31PM EDT | 2026-12-18 | 30.25 | 32.25 | 32.75 | 0.00 | - | 223 | 2,224 | 57.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 2024-04-26 | 147.55 | 123.90 | 125.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00290000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 127.62 | 123.85 | 124.95 | 0.00 | - | 43 | 7 | 0.00% |
| TSLA240719P00290000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 128.10 | 124.35 | 125.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240816P00290000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 147.99 | 123.90 | 124.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00290000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 129.30 | 123.70 | 124.75 | 0.00 | - | 150 | 10 | 0.00% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 124.15 | 125.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 124.30 | 125.55 | 0.00 | - | 1 | 0 | 26.95% |
| TSLA241220P00290000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 148.30 | 123.80 | 125.05 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250117P00290000 | 2024-04-24 12:42PM EDT | 2025-01-17 | 131.70 | 124.15 | 125.30 | 0.00 | - | 450 | 3,775 | 0.00% |
| TSLA250321P00290000 | 2024-04-19 9:37AM EDT | 2025-03-21 | 126.80 | 124.60 | 125.70 | -14.20 | -10.07% | 1 | 16 | 25.83% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 125.05 | 126.65 | 0.00 | - | 6 | 546 | 30.21% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 145.33 | 125.85 | 127.80 | 0.00 | - | 101 | 146 | 31.64% |
| TSLA251219P00290000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 132.37 | 127.85 | 129.15 | 0.00 | - | 3 | 1,286 | 32.58% |
| TSLA260116P00290000 | 2024-04-24 10:46AM EDT | 2026-01-16 | 130.70 | 127.65 | 129.20 | 0.00 | - | 5 | 167 | 31.97% |
| TSLA260618P00290000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 133.53 | 130.20 | 131.65 | 0.00 | - | 39 | 267 | 33.03% |
| TSLA261218P00290000 | 2024-04-24 1:12PM EDT | 2026-12-18 | 136.70 | 131.75 | 133.85 | 0.00 | - | 5 | 77 | 32.74% |
© 2024 Yahoo. All rights reserved.