Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-22 12:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240621C00420000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TSLA240719C00420000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240816C00420000 | 2024-04-23 3:29PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240920C00420000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA241115C00420000 | 2024-04-23 2:47PM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA241220C00420000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA250117C00420000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA250321C00420000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA250620C00420000 | 2024-04-23 3:07PM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA250919C00420000 | 2024-04-23 3:09PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA251219C00420000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA260116C00420000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| TSLA260618C00420000 | 2024-04-23 3:40PM EDT | 2026-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 273.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 264.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.