Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00360000 | 2024-04-24 1:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 889 | 50.00% |
| TSLA240510C00360000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 50.00% |
| TSLA240517C00360000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,678 | 50.00% |
| TSLA240621C00360000 | 2024-04-24 1:32PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 4,026 | 50.00% |
| TSLA240719C00360000 | 2024-04-24 12:39PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 25.00% |
| TSLA240816C00360000 | 2024-04-24 10:06AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,227 | 25.00% |
| TSLA240920C00360000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 364 | 1,318 | 25.00% |
| TSLA241018C00360000 | 2024-04-24 1:43PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 322 | 25.00% |
| TSLA241115C00360000 | 2024-04-23 3:26PM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,191 | 25.00% |
| TSLA241220C00360000 | 2024-04-24 11:18AM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 44 | 596 | 25.00% |
| TSLA250117C00360000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 43 | 4,118 | 12.50% |
| TSLA250321C00360000 | 2024-04-24 2:20PM EDT | 2025-03-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9 | 1,951 | 12.50% |
| TSLA250620C00360000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,573 | 12.50% |
| TSLA250919C00360000 | 2024-04-24 1:51PM EDT | 2025-09-19 | 7.53 | 0.00 | 0.00 | 0.00 | - | 7 | 526 | 12.50% |
| TSLA251219C00360000 | 2024-04-24 10:45AM EDT | 2025-12-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,401 | 12.50% |
| TSLA260116C00360000 | 2024-04-24 10:01AM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 159 | 1,539 | 12.50% |
| TSLA260618C00360000 | 2024-04-24 12:54PM EDT | 2026-06-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 18 | 3,579 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00360000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 215.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00360000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 197.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 175.75 | 179.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 177.80 | 179.45 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.