Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 157 | 256.25% |
| TSLA240503C00310000 | 2024-04-22 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 527 | 506 | 118.75% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 29 | 98.44% |
| TSLA240517C00310000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 831 | 88.28% |
| TSLA240524C00310000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | - | 176 | 80.66% |
| TSLA240531C00310000 | 2024-04-23 1:36PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.10 | 0.00 | - | 101 | 102 | 75.59% |
| TSLA240621C00310000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.15 | 0.00 | - | 329 | 3,991 | 64.06% |
| TSLA240719C00310000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 0.32 | 0.32 | 0.33 | +0.03 | +10.34% | 2 | 983 | 58.84% |
| TSLA240816C00310000 | 2024-04-24 2:46PM EDT | 2024-08-16 | 0.59 | 0.68 | 0.70 | 0.00 | - | 18 | 498 | 57.23% |
| TSLA240920C00310000 | 2024-04-24 11:49AM EDT | 2024-09-20 | 0.94 | 1.05 | 1.09 | 0.00 | - | 16 | 1,322 | 53.96% |
| TSLA241018C00310000 | 2024-04-24 1:23PM EDT | 2024-10-18 | 1.37 | 1.57 | 1.62 | 0.00 | - | 6 | 81 | 53.38% |
| TSLA241115C00310000 | 2024-04-24 1:25PM EDT | 2024-11-15 | 2.00 | 2.26 | 2.31 | 0.00 | - | 7 | 368 | 53.44% |
| TSLA241220C00310000 | 2024-04-25 10:07AM EDT | 2024-12-20 | 2.83 | 2.96 | 3.05 | +0.23 | +8.85% | 50 | 625 | 52.53% |
| TSLA250117C00310000 | 2024-04-25 10:13AM EDT | 2025-01-17 | 3.63 | 3.60 | 3.75 | +0.23 | +6.76% | 96 | 5,206 | 52.17% |
| TSLA250321C00310000 | 2024-04-24 1:22PM EDT | 2025-03-21 | 4.86 | 5.60 | 5.70 | 0.00 | - | 83 | 582 | 52.58% |
| TSLA250620C00310000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 8.55 | 8.60 | 8.75 | +0.51 | +6.34% | 21 | 2,268 | 52.95% |
| TSLA250919C00310000 | 2024-04-25 9:43AM EDT | 2025-09-19 | 11.77 | 11.80 | 12.20 | +0.42 | +3.70% | 90 | 350 | 53.58% |
| TSLA251219C00310000 | 2024-04-24 11:07AM EDT | 2025-12-19 | 14.70 | 15.25 | 15.45 | 0.00 | - | 5 | 1,864 | 54.11% |
| TSLA260116C00310000 | 2024-04-24 2:39PM EDT | 2026-01-16 | 15.32 | 16.30 | 16.55 | 0.00 | - | 142 | 884 | 54.32% |
| TSLA260618C00310000 | 2024-04-24 3:45PM EDT | 2026-06-18 | 21.32 | 22.50 | 22.65 | 0.00 | - | 4 | 1,957 | 55.70% |
| TSLA261218C00310000 | 2024-04-25 10:16AM EDT | 2026-12-18 | 29.04 | 28.55 | 29.05 | +1.39 | +5.33% | 150 | 497 | 56.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 145.65 | 147.00 | 0.00 | - | 1 | 0 | 191.41% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 147.57 | 145.85 | 147.10 | 0.00 | - | 1 | 0 | 161.89% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 145.05 | 146.00 | 0.00 | - | 1 | 0 | 92.07% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 145.80 | 146.90 | 0.00 | - | - | 0 | 82.79% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 72.10% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 145.75 | 146.75 | 0.00 | - | 4 | 0 | 57.20% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 145.75 | 146.90 | 0.00 | - | 1 | 0 | 53.55% |
| TSLA241220P00310000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 148.01 | 145.80 | 146.90 | 0.00 | - | 1 | 0 | 52.04% |
| TSLA250117P00310000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 149.35 | 145.75 | 146.85 | 0.00 | - | 9,349 | 515 | 49.05% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 145.95 | 147.10 | 0.00 | - | 1 | 0 | 45.03% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 145.95 | 147.35 | 0.00 | - | 5 | 228 | 40.65% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 146.40 | 148.15 | 0.00 | - | 3 | 122 | 38.90% |
| TSLA251219P00310000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 160.18 | 146.80 | 148.00 | 0.00 | - | 15 | 1,044 | 35.53% |
| TSLA260116P00310000 | 2024-04-23 2:48PM EDT | 2026-01-16 | 164.93 | 147.50 | 148.90 | 0.00 | - | 73 | 132 | 36.62% |
| TSLA260618P00310000 | 2024-04-22 11:13AM EDT | 2026-06-18 | 170.50 | 147.95 | 149.70 | 0.00 | - | 7 | 119 | 34.27% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 149.55 | 153.60 | 0.00 | - | 10 | 11 | 36.18% |
© 2024 Yahoo. All rights reserved.