Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00020000 | 2024-02-28 12:01PM EDT | 2024-05-17 | 184.33 | 154.95 | 157.20 | 0.00 | - | 6 | 25 | 0.00% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-03-11 10:26AM EDT | 2024-08-16 | 160.00 | 151.65 | 153.00 | 0.00 | - | 10 | 18 | 0.00% |
| TSLA240920C00020000 | 2024-04-04 1:55PM EDT | 2024-09-20 | 155.90 | 127.05 | 128.20 | 0.00 | - | 3 | 26 | 162.11% |
| TSLA250117C00020000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 137.90 | 127.45 | 128.85 | 0.00 | - | 31 | 337 | 137.70% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 128.00 | 129.85 | 0.00 | - | 8 | 127 | 124.12% |
| TSLA250919C00020000 | 2023-12-05 11:46AM EDT | 2025-09-19 | 228.00 | 218.75 | 223.10 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA260116C00020000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 130.00 | 128.85 | 131.20 | -2.60 | -1.96% | 5 | 193 | 114.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00020000 | 2024-02-05 4:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-19 3:18PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 1,857 | 19 | 131.25% |
| TSLA240920P00020000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 2,179 | 110.16% |
| TSLA250117P00020000 | 2024-04-19 1:26PM EDT | 2025-01-17 | 0.09 | 0.07 | 0.08 | 0.00 | - | 91 | 8,443 | 91.41% |
| TSLA250620P00020000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 0.24 | 0.17 | 0.25 | +0.03 | +14.29% | 68 | 1,013 | 83.20% |
| TSLA250919P00020000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 0.31 | 0.27 | 0.36 | 0.00 | - | 1 | 43 | 80.18% |
| TSLA251219P00020000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 0.44 | 0.35 | 0.57 | +0.06 | +15.79% | 10 | 2,587 | 78.52% |
| TSLA260116P00020000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 0.47 | 0.40 | 0.54 | 0.00 | - | 10 | 1,011 | 77.00% |
© 2024 Yahoo. All rights reserved.