Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:295.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 905 | 237.50% |
| TSLA240503C00295000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 29 | 112.50% |
| TSLA240510C00295000 | 2024-04-17 12:20PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 96.09% |
| TSLA240517C00295000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 28 | 1,497 | 84.57% |
| TSLA240524C00295000 | 2024-04-15 10:52AM EDT | 2024-05-24 | 0.14 | 0.06 | 0.08 | 0.00 | - | - | 1 | 77.54% |
| TSLA240531C00295000 | 2024-04-16 10:03AM EDT | 2024-05-31 | 0.21 | 0.09 | 0.15 | 0.00 | - | - | 1 | 74.22% |
| TSLA240621C00295000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | 0.00 | - | 24 | 2,405 | 62.21% |
| TSLA240719C00295000 | 2024-04-24 1:05PM EDT | 2024-07-19 | 0.36 | 0.43 | 0.45 | +0.02 | +5.88% | 4 | 1,774 | 57.86% |
| TSLA240816C00295000 | 2024-04-24 12:51PM EDT | 2024-08-16 | 0.68 | 0.90 | 0.93 | 0.00 | - | 13 | 567 | 56.64% |
| TSLA240920C00295000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 1.27 | 1.42 | 1.47 | +0.10 | +8.55% | 1 | 913 | 53.97% |
| TSLA241018C00295000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 1.74 | 2.06 | 2.11 | -0.03 | -1.69% | 1 | 533 | 53.43% |
| TSLA241115C00295000 | 2024-04-25 10:01AM EDT | 2024-11-15 | 2.69 | 2.99 | 3.05 | +0.03 | +1.13% | 2 | 298 | 54.03% |
| TSLA250321C00295000 | 2024-04-24 12:38PM EDT | 2025-03-21 | 5.50 | 6.75 | 6.95 | 0.00 | - | 12 | 2,532 | 53.10% |
| TSLA250919C00295000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 12.40 | 13.65 | 14.00 | 0.00 | - | 1 | 154 | 54.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00295000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 138.76 | 128.90 | 130.10 | 0.00 | - | 3 | 0 | 68.95% |
| TSLA240719P00295000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 133.09 | 129.10 | 130.20 | 0.00 | - | 2 | 2 | 58.69% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 129.30 | 130.35 | 0.00 | - | 2 | 0 | 53.25% |
| TSLA240920P00295000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 134.30 | 129.35 | 130.15 | 0.00 | - | 300 | 25 | 43.95% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 129.05 | 130.20 | 0.00 | - | 1 | 0 | 41.02% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 128.80 | 130.00 | 0.00 | - | 2 | 0 | 35.35% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 36.73% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 130.90 | 132.65 | 0.00 | - | 1 | 142 | 34.02% |
© 2024 Yahoo. All rights reserved.