Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 137.20 | 140.15 | 140.75 | 0.00 | - | 1 | 5 | 407.03% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 139.85 | 141.80 | 0.00 | - | 1 | 4 | 197.36% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 136.76 | 140.45 | 141.60 | 0.00 | - | 1 | 181 | 178.52% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 140.50 | 141.75 | 0.00 | - | 4 | 7 | 166.31% |
| TSLA250117C00025000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 127.26 | 141.15 | 142.15 | 0.00 | - | 6 | 885 | 145.00% |
| TSLA250620C00025000 | 2024-01-29 4:41PM EDT | 2025-06-20 | 167.62 | 178.75 | 180.05 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 142.80 | 144.45 | 0.00 | - | 27 | 63 | 116.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 231.25% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 0.09 | 0.01 | 0.05 | 0.00 | - | 20 | 2,093 | 120.31% |
| TSLA240920P00025000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 1,401 | 104.69% |
| TSLA241018P00025000 | 2024-04-23 3:22PM EDT | 2024-10-18 | 0.07 | 0.02 | 0.05 | 0.00 | - | 14 | 181 | 97.66% |
| TSLA250117P00025000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 50 | 4,711 | 88.87% |
| TSLA250620P00025000 | 2024-04-17 1:58PM EDT | 2025-06-20 | 0.30 | 0.22 | 0.28 | 0.00 | - | 10 | 446 | 79.69% |
| TSLA250919P00025000 | 2024-04-24 9:57AM EDT | 2025-09-19 | 0.42 | 0.32 | 0.44 | 0.00 | - | 1 | 22 | 76.86% |
| TSLA251219P00025000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 0.54 | 0.50 | 0.54 | 0.00 | - | 27 | 808 | 74.46% |
© 2024 Yahoo. All rights reserved.