Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00285000 | 2024-04-19 9:56AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,031 | 1,285 | 153.13% |
| TSLA240503C00285000 | 2024-04-19 10:24AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 3 | 56 | 120.31% |
| TSLA240510C00285000 | 2024-04-15 11:47AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 105.86% |
| TSLA240517C00285000 | 2024-04-19 1:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 2,490 | 82.42% |
| TSLA240524C00285000 | 2024-04-19 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.58 | -0.01 | -16.67% | 2 | 9 | 96.78% |
| TSLA240621C00285000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.19 | -0.02 | -11.76% | 24 | 2,163 | 66.99% |
| TSLA240719C00285000 | 2024-04-19 2:54PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.36 | -0.05 | -13.51% | 42 | 3,250 | 60.94% |
| TSLA240816C00285000 | 2024-04-19 1:57PM EDT | 2024-08-16 | 0.62 | 0.62 | 0.66 | -0.13 | -17.33% | 12 | 320 | 59.03% |
| TSLA240920C00285000 | 2024-04-19 3:33PM EDT | 2024-09-20 | 1.00 | 0.97 | 1.01 | -0.16 | -13.79% | 28 | 2,130 | 55.90% |
| TSLA241018C00285000 | 2024-04-19 2:20PM EDT | 2024-10-18 | 1.50 | 1.42 | 1.50 | -0.15 | -9.09% | 1 | 732 | 55.30% |
| TSLA241115C00285000 | 2024-04-18 12:57PM EDT | 2024-11-15 | 2.30 | 2.01 | 2.16 | 0.00 | - | 14 | 112 | 55.38% |
| TSLA250321C00285000 | 2024-04-19 9:52AM EDT | 2025-03-21 | 4.85 | 4.80 | 5.00 | -0.36 | -6.91% | 2 | 254 | 53.84% |
| TSLA250919C00285000 | 2024-04-18 12:12PM EDT | 2025-09-19 | 10.85 | 10.30 | 10.50 | 0.00 | - | 21 | 260 | 54.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 123.58% |
| TSLA240621P00285000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 128.76 | 136.95 | 139.00 | 0.00 | - | 2 | 0 | 55.86% |
| TSLA240719P00285000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 128.74 | 136.90 | 139.00 | 0.00 | - | 2 | 2 | 73.58% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 136.10 | 140.30 | 0.00 | - | 1 | 0 | 51.66% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 136.85 | 139.10 | 0.00 | - | 1 | 2 | 57.54% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 136.65 | 139.20 | 0.00 | - | 1 | 0 | 53.78% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 136.25 | 139.65 | 0.00 | - | 3 | 0 | 53.17% |
| TSLA250321P00285000 | 2024-03-15 3:42PM EDT | 2025-03-21 | 122.55 | 114.90 | 115.75 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 137.10 | 140.10 | 0.00 | - | 7 | 70 | 35.64% |
© 2024 Yahoo. All rights reserved.