Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00335000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 387.50% |
| TSLA240503C00335000 | 2024-04-09 12:36PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 137.50% |
| TSLA240510C00335000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 115 | 100.00% |
| TSLA240517C00335000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 280 | 1,065 | 96.88% |
| TSLA240524C00335000 | 2024-04-26 11:52AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1 | 1 | 87.50% |
| TSLA240531C00335000 | 2024-04-19 12:07PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.10 | 0.00 | - | 20 | 20 | 80.66% |
| TSLA240621C00335000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 1 | 1,370 | 67.97% |
| TSLA240719C00335000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 0.30 | 0.27 | 0.29 | +0.14 | +87.50% | 852 | 298 | 62.70% |
| TSLA240816C00335000 | 2024-04-26 11:35AM EDT | 2024-08-16 | 0.66 | 0.61 | 0.64 | +0.04 | +6.45% | 34 | 333 | 60.96% |
| TSLA240920C00335000 | 2024-04-24 10:22AM EDT | 2024-09-20 | 0.82 | 0.96 | 1.01 | 0.00 | - | 15 | 483 | 57.37% |
| TSLA241018C00335000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 1.43 | 1.40 | 1.45 | +0.40 | +38.83% | 10 | 433 | 56.19% |
| TSLA241115C00335000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 2.10 | 2.04 | 2.14 | +0.40 | +23.53% | 4 | 96 | 56.24% |
| TSLA250321C00335000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 4.75 | 4.90 | 5.20 | 0.00 | - | 3 | 153 | 54.22% |
| TSLA250919C00335000 | 2024-04-24 11:04AM EDT | 2025-09-19 | 11.44 | 10.75 | 11.25 | +2.44 | +27.11% | 1 | 183 | 54.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 164.55 | 168.85 | 0.00 | - | 1 | 0 | 66.44% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 67.82% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.