Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-04-19 9:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 2,383 | 110.16% |
| TSLA240621C00380000 | 2024-04-24 1:00PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 107 | 4,132 | 77.34% |
| TSLA240719C00380000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.13 | 0.06 | 0.18 | 0.00 | - | 5 | 1,293 | 67.58% |
| TSLA240816C00380000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 0.25 | 0.27 | 0.29 | +0.06 | +31.58% | 1 | 552 | 64.84% |
| TSLA240920C00380000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.42 | 0.41 | 0.45 | +0.12 | +40.00% | 45 | 2,437 | 59.99% |
| TSLA241115C00380000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 0.81 | 0.88 | 0.95 | +0.24 | +42.11% | 4 | 136 | 57.15% |
| TSLA241220C00380000 | 2024-04-24 10:33AM EDT | 2024-12-20 | 1.21 | 1.17 | 1.27 | +0.39 | +47.56% | 4 | 264 | 55.38% |
| TSLA250117C00380000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 1.58 | 1.47 | 1.65 | +0.66 | +71.74% | 154 | 12,136 | 54.71% |
| TSLA250321C00380000 | 2024-04-24 12:45PM EDT | 2025-03-21 | 2.30 | 2.44 | 2.62 | +0.72 | +45.57% | 83 | 265 | 53.99% |
| TSLA250620C00380000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 4.30 | 4.20 | 4.45 | +1.55 | +56.36% | 52 | 1,803 | 53.73% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 2025-09-19 | 6.55 | 6.25 | 6.75 | +2.25 | +52.33% | 39 | 178 | 53.91% |
| TSLA251219C00380000 | 2024-04-23 11:28AM EDT | 2025-12-19 | 6.30 | 9.00 | 9.30 | 0.00 | - | 1 | 2,287 | 54.61% |
| TSLA260116C00380000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 9.45 | 9.80 | 10.15 | +2.30 | +32.17% | 6 | 593 | 54.77% |
| TSLA260618C00380000 | 2024-04-24 1:17PM EDT | 2026-06-18 | 14.10 | 14.60 | 14.95 | +3.55 | +33.65% | 21 | 1,902 | 55.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 218.25 | 217.25 | 218.35 | -17.70 | -7.50% | 450 | 57 | 97.80% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 217.25 | 218.35 | 0.00 | - | 2 | 0 | 80.37% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 216.35 | 219.70 | 0.00 | - | 1 | 1 | 56.49% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 216.10 | 219.55 | 0.00 | - | 1 | 0 | 37.19% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 215.40 | 220.20 | 0.00 | - | 1 | 0 | 38.64% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 216.00 | 221.15 | 0.00 | - | 2 | 0 | 37.21% |
© 2024 Yahoo. All rights reserved.