Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00265000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240503C00265000 | 2024-04-24 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA240510C00265000 | 2024-04-24 11:46AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| TSLA240517C00265000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| TSLA240524C00265000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| TSLA240531C00265000 | 2024-04-17 2:06PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA240621C00265000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| TSLA240719C00265000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| TSLA240816C00265000 | 2024-04-24 2:25PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA240920C00265000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSLA241018C00265000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TSLA241115C00265000 | 2024-04-24 2:44PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA250321C00265000 | 2024-04-24 9:41AM EDT | 2025-03-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00265000 | 2024-04-24 9:56AM EDT | 2025-09-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 2024-04-26 | 85.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00265000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00265000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 104.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240719P00265000 | 2024-04-22 9:44AM EDT | 2024-07-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00265000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 117.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00265000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 103.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA241018P00265000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 123.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00265000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 108.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250321P00265000 | 2024-04-23 9:40AM EDT | 2025-03-21 | 123.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.