Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:325.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 239 | 275.00% |
| TSLA240503C00325000 | 2024-04-11 1:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 131.25% |
| TSLA240510C00325000 | 2024-04-10 9:45AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.02 | 0.00 | - | - | 2 | 106.25% |
| TSLA240517C00325000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 37 | 2,002 | 95.31% |
| TSLA240524C00325000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | 0.00 | - | 15 | 16 | 86.33% |
| TSLA240531C00325000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 1 | 21 | 80.86% |
| TSLA240621C00325000 | 2024-04-25 9:59AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 60 | 13,208 | 68.36% |
| TSLA240719C00325000 | 2024-04-25 11:04AM EDT | 2024-07-19 | 0.29 | 0.27 | 0.28 | +0.05 | +20.83% | 14 | 434 | 61.82% |
| TSLA240816C00325000 | 2024-04-24 12:11PM EDT | 2024-08-16 | 0.47 | 0.56 | 0.59 | 0.00 | - | 11 | 979 | 59.62% |
| TSLA240920C00325000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 0.92 | 0.90 | 0.92 | +0.13 | +16.46% | 218 | 1,967 | 56.15% |
| TSLA241018C00325000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 1.13 | 1.30 | 1.34 | 0.00 | - | 9 | 114 | 55.02% |
| TSLA241115C00325000 | 2024-04-25 10:37AM EDT | 2024-11-15 | 2.02 | 1.91 | 1.96 | +0.26 | +14.77% | 2 | 386 | 55.04% |
| TSLA250321C00325000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 4.60 | 4.80 | 4.95 | +0.60 | +15.00% | 1 | 294 | 53.57% |
| TSLA250919C00325000 | 2024-04-24 10:03AM EDT | 2025-09-19 | 10.40 | 10.55 | 10.95 | 0.00 | - | 1 | 117 | 54.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 159.40 | 160.50 | 0.00 | - | 2 | 10 | 25.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 160.71 | 159.15 | 160.65 | 0.00 | - | 2 | 0 | 40.23% |
| TSLA241115P00325000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 145.53 | 159.25 | 160.50 | 0.00 | - | 2 | 0 | 28.91% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 159.05 | 160.65 | 0.00 | - | 2 | 0 | 29.74% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 159.05 | 161.15 | 0.00 | - | 1 | 115 | 28.91% |
© 2024 Yahoo. All rights reserved.