Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00020000 | 2024-04-25 10:01AM EDT | 2024-05-17 | 142.35 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| TSLA240920C00020000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 142.93 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| TSLA250117C00020000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 142.15 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 0.00% |
| TSLA250919C00020000 | 2023-12-05 11:46AM EDT | 2025-09-19 | 228.00 | 218.75 | 223.10 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 128.67% |
| TSLA260116C00020000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,847 | 50.00% |
| TSLA240920P00020000 | 2024-04-25 3:29PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 2,343 | 50.00% |
| TSLA250117P00020000 | 2024-04-25 10:46AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 9,059 | 50.00% |
| TSLA250620P00020000 | 2024-04-24 12:48PM EDT | 2025-06-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 50.00% |
| TSLA250919P00020000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| TSLA251219P00020000 | 2024-04-25 11:28AM EDT | 2025-12-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,597 | 25.00% |
| TSLA260116P00020000 | 2024-04-24 3:35PM EDT | 2026-01-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 1,036 | 25.00% |
© 2024 Yahoo. All rights reserved.