Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 130.95 | 131.65 | 0.00 | - | 50 | 58 | 234.38% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-04-23 11:45AM EDT | 2024-08-16 | 115.97 | 131.55 | 133.00 | 0.00 | - | 2 | 10 | 158.84% |
| TSLA240920C00030000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 121.43 | 131.80 | 132.95 | 0.00 | - | 9 | 15 | 142.58% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 270.90% |
| TSLA250117C00030000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 136.96 | 132.35 | 133.30 | +20.61 | +17.71% | 4 | 7,280 | 116.43% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 216.02% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 176.71% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 133.45 | 136.75 | +7.16 | +5.56% | 2 | 43 | 99.98% |
| TSLA260116C00030000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 138.00 | 134.45 | 136.10 | +21.40 | +18.35% | 1 | 93 | 99.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 200.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-04-24 10:49AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.11 | -0.02 | -25.00% | 1 | 1,693 | 117.58% |
| TSLA240920P00030000 | 2024-04-23 3:09PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.07 | 0.00 | - | 16 | 463 | 99.61% |
| TSLA241018P00030000 | 2024-04-22 3:58PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.08 | -0.07 | -46.67% | 1 | 994 | 88.28% |
| TSLA250117P00030000 | 2024-04-24 9:59AM EDT | 2025-01-17 | 0.19 | 0.14 | 0.19 | -0.05 | -20.83% | 29 | 16,502 | 84.57% |
| TSLA250620P00030000 | 2024-04-22 12:11PM EDT | 2025-06-20 | 0.39 | 0.35 | 0.44 | -0.24 | -38.10% | 1 | 1,363 | 76.27% |
| TSLA250919P00030000 | 2024-04-22 2:11PM EDT | 2025-09-19 | 0.85 | 0.50 | 0.65 | 0.00 | - | 12 | 37 | 73.49% |
| TSLA251219P00030000 | 2024-04-24 10:44AM EDT | 2025-12-19 | 0.77 | 0.70 | 0.78 | -0.19 | -19.79% | 19 | 1,478 | 70.78% |
| TSLA260116P00030000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 0.83 | 0.72 | 0.85 | -0.20 | -19.42% | 13 | 1,950 | 69.92% |
© 2024 Yahoo. All rights reserved.