Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-04-12 2:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 50.00% |
| TSLA240621C00410000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 50.00% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 75 | 204 | 50.00% |
| TSLA240816C00410000 | 2024-04-22 10:08AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| TSLA240920C00410000 | 2024-04-19 12:50PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 25.00% |
| TSLA241115C00410000 | 2024-04-19 2:25PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| TSLA241220C00410000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 25.00% |
| TSLA250117C00410000 | 2024-04-22 3:02PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 4,645 | 25.00% |
| TSLA250321C00410000 | 2024-04-22 11:50AM EDT | 2025-03-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 144 | 181 | 25.00% |
| TSLA250620C00410000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 1,655 | 25.00% |
| TSLA250919C00410000 | 2024-04-22 3:42PM EDT | 2025-09-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 12.50% |
| TSLA251219C00410000 | 2024-04-22 10:35AM EDT | 2025-12-19 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,075 | 12.50% |
| TSLA260116C00410000 | 2024-04-22 1:42PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 717 | 12.50% |
| TSLA260618C00410000 | 2024-04-22 3:55PM EDT | 2026-06-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 2,202 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 254.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.