Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00090000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 55.48 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 0.00% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240719C00090000 | 2024-04-24 12:43PM EDT | 2024-07-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 61.15 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA241220C00090000 | 2024-04-24 9:44AM EDT | 2024-12-20 | 76.85 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA250117C00090000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 85.73 | 0.00 | 0.00 | 0.00 | - | 3 | 868 | 0.00% |
| TSLA250321C00090000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| TSLA250620C00090000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 82.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,606 | 0.00% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA251219C00090000 | 2024-04-25 11:20AM EDT | 2025-12-19 | 93.00 | 0.00 | 0.00 | 0.00 | - | 150 | 8,623 | 0.00% |
| TSLA260116C00090000 | 2024-04-23 11:02AM EDT | 2026-01-16 | 73.20 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| TSLA260618C00090000 | 2024-04-25 2:28PM EDT | 2026-06-18 | 97.05 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 0.00% |
| TSLA261218C00090000 | 2024-04-25 3:43PM EDT | 2026-12-18 | 103.69 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00090000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 10,338 | 50.00% |
| TSLA240503P00090000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,079 | 50.00% |
| TSLA240510P00090000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,121 | 50.00% |
| TSLA240517P00090000 | 2024-04-25 2:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 337 | 4,107 | 50.00% |
| TSLA240524P00090000 | 2024-04-25 3:46PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| TSLA240531P00090000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 50.00% |
| TSLA240621P00090000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 761 | 7,862 | 25.00% |
| TSLA240719P00090000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 296 | 1,258 | 25.00% |
| TSLA240816P00090000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8,282 | 8,165 | 25.00% |
| TSLA240920P00090000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 27 | 26,487 | 25.00% |
| TSLA241018P00090000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,237 | 4,560 | 25.00% |
| TSLA241115P00090000 | 2024-04-25 11:05AM EDT | 2024-11-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,210 | 12.50% |
| TSLA241220P00090000 | 2024-04-25 2:10PM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 1,120 | 12.50% |
| TSLA250117P00090000 | 2024-04-25 2:28PM EDT | 2025-01-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 52 | 10,081 | 12.50% |
| TSLA250321P00090000 | 2024-04-25 10:08AM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 12.50% |
| TSLA250620P00090000 | 2024-04-25 1:28PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 111 | 1,176 | 12.50% |
| TSLA250919P00090000 | 2024-04-25 3:14PM EDT | 2025-09-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 12.50% |
| TSLA251219P00090000 | 2024-04-25 3:21PM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 12.50% |
| TSLA260116P00090000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 31 | 1,085 | 12.50% |
| TSLA260618P00090000 | 2024-04-25 10:20AM EDT | 2026-06-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 112 | 376 | 6.25% |
| TSLA261218P00090000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
© 2024 Yahoo. All rights reserved.