Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 772 | 107.03% |
| TSLA240621C00390000 | 2024-04-25 3:15PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 10 | 3,360 | 75.20% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816C00390000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 0.31 | 0.35 | 0.39 | -0.02 | -6.06% | 2 | 744 | 65.63% |
| TSLA240920C00390000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA241115C00390000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | +0.39 | +35.14% | 1 | 0 | 25.00% |
| TSLA250117C00390000 | 2024-04-25 3:25PM EDT | 2025-01-17 | 1.96 | 1.93 | 2.12 | +0.52 | +36.11% | 32 | 2,356 | 55.90% |
| TSLA250321C00390000 | 2024-04-25 3:28PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.30 | +0.84 | +38.01% | 92 | 71 | 55.06% |
| TSLA250620C00390000 | 2024-04-25 3:32PM EDT | 2025-06-20 | 5.10 | 5.05 | 5.30 | +1.20 | +30.77% | 11 | 4,074 | 54.51% |
| TSLA250919C00390000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 6.65 | 7.35 | 7.75 | +2.70 | +68.35% | 1 | 65 | 54.50% |
| TSLA251219C00390000 | 2024-04-25 10:29AM EDT | 2025-12-19 | 9.35 | 9.90 | 10.70 | +1.10 | +13.33% | 8 | 8,660 | 54.91% |
| TSLA260116C00390000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 10.40 | 11.25 | 11.60 | +0.85 | +8.90% | 8 | 893 | 55.41% |
| TSLA260618C00390000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 16.65 | 16.50 | 16.90 | +1.75 | +11.74% | 7 | 2,017 | 56.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 218.50 | 220.20 | 0.00 | - | 13 | 0 | 92.92% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 218.20 | 221.20 | 0.00 | - | 1 | 0 | 52.31% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 217.80 | 221.60 | 0.00 | - | 2 | 1 | 36.54% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 28.49% |
| TSLA260618P00390000 | 2024-04-05 11:06AM EDT | 2026-06-18 | 222.68 | 218.10 | 221.45 | 0.00 | - | 2 | 0 | 31.61% |
© 2024 Yahoo. All rights reserved.