Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 2024-05-17 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 532.62% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 2024-08-16 | 127.00 | 153.45 | 154.60 | 0.00 | - | 27 | 5 | 189.45% |
| TSLA240920C00015000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 154.69 | 153.50 | 154.70 | 0.00 | - | 5 | 9 | 173.83% |
| TSLA250117C00015000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 133.29 | 154.10 | 155.25 | 0.00 | - | 1 | 97 | 157.62% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 2025-06-20 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 351.07% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 2025-09-19 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 2025-12-19 | 165.55 | 157.70 | 160.15 | 0.00 | - | 1 | 27 | 170.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00015000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 300.00% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240816P00015000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,639 | 1,519 | 149.22% |
| TSLA240920P00015000 | 2024-04-25 2:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 945 | 121.88% |
| TSLA250117P00015000 | 2024-04-25 11:19AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3,948 | 100.78% |
| TSLA250620P00015000 | 2024-04-22 9:41AM EDT | 2025-06-20 | 0.16 | 0.05 | 0.11 | 0.00 | - | 1 | 6,101 | 89.06% |
| TSLA250919P00015000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 0.22 | 0.09 | 0.20 | 0.00 | - | 10 | 122 | 86.91% |
| TSLA251219P00015000 | 2024-04-19 9:39AM EDT | 2025-12-19 | 0.25 | 0.14 | 0.22 | 0.00 | - | 5 | 467 | 82.32% |
© 2024 Yahoo. All rights reserved.