Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 772 | 110.94% |
| TSLA240621C00390000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 7 | 3,365 | 76.95% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.15 | 0.17 | 0.00 | - | 5 | 461 | 69.53% |
| TSLA240816C00390000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 0.31 | 0.34 | 0.37 | 0.00 | - | 2 | 744 | 66.41% |
| TSLA240920C00390000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.58 | +0.12 | +27.91% | 1 | 836 | 61.67% |
| TSLA241115C00390000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 0.54 | 1.16 | 1.23 | 0.00 | - | 1 | 48 | 59.03% |
| TSLA241220C00390000 | 2024-04-26 10:23AM EDT | 2024-12-20 | 1.51 | 1.53 | 1.61 | +0.01 | +0.67% | 11 | 539 | 57.17% |
| TSLA250117C00390000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 2.01 | 1.94 | 2.07 | +0.05 | +2.55% | 18 | 2,326 | 56.57% |
| TSLA250321C00390000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 3.35 | 3.00 | 3.25 | +0.30 | +9.84% | 90 | 158 | 55.62% |
| TSLA250620C00390000 | 2024-04-26 1:15PM EDT | 2025-06-20 | 5.60 | 5.00 | 5.25 | +0.50 | +9.80% | 9 | 4,071 | 55.09% |
| TSLA250919C00390000 | 2024-04-26 10:57AM EDT | 2025-09-19 | 7.50 | 7.35 | 7.75 | +0.85 | +12.78% | 2 | 65 | 55.19% |
| TSLA251219C00390000 | 2024-04-26 11:16AM EDT | 2025-12-19 | 10.65 | 9.90 | 10.75 | +1.30 | +13.90% | 7 | 8,662 | 55.62% |
| TSLA260116C00390000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 11.50 | 10.80 | 11.70 | +1.10 | +10.58% | 5 | 888 | 55.81% |
| TSLA260618C00390000 | 2024-04-26 1:45PM EDT | 2026-06-18 | 17.08 | 15.70 | 17.35 | +0.43 | +2.58% | 16 | 2,018 | 56.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 219.70 | 223.45 | 0.00 | - | 13 | 0 | 120.14% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 221.00 | 223.90 | 0.00 | - | 1 | 0 | 57.68% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 219.45 | 224.05 | 0.00 | - | 2 | 1 | 38.95% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 220.22 | 219.50 | 223.65 | -2.46 | -1.10% | 2 | 0 | 33.03% |
© 2024 Yahoo. All rights reserved.