Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:295.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,014 | 905 | 50.00% |
| TSLA240503C00295000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 50.00% |
| TSLA240510C00295000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| TSLA240517C00295000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,483 | 50.00% |
| TSLA240524C00295000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 50.00% |
| TSLA240531C00295000 | 2024-04-16 10:03AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TSLA240621C00295000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 2,405 | 25.00% |
| TSLA240719C00295000 | 2024-04-25 1:07PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,771 | 25.00% |
| TSLA240816C00295000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 25.00% |
| TSLA240920C00295000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 105 | 1,003 | 12.50% |
| TSLA241018C00295000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 12.50% |
| TSLA241115C00295000 | 2024-04-25 10:41AM EDT | 2024-11-15 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 12.50% |
| TSLA250321C00295000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 6.71 | 0.00 | 0.00 | 0.00 | - | 5 | 2,537 | 12.50% |
| TSLA250919C00295000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00295000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 124.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00295000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 124.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00295000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 125.30 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 50.13% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
© 2024 Yahoo. All rights reserved.