Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 75 | 243.75% |
| TSLA240503C00305000 | 2024-04-15 10:05AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 170.31% |
| TSLA240510C00305000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.37 | 0.00 | - | - | 1 | 144.92% |
| TSLA240517C00305000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 36 | 1,799 | 104.69% |
| TSLA240621C00305000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | 0.00 | - | 50 | 1,262 | 72.85% |
| TSLA240719C00305000 | 2024-04-23 10:23AM EDT | 2024-07-19 | 0.23 | 0.20 | 0.68 | +0.01 | +4.55% | 5 | 498 | 71.88% |
| TSLA240816C00305000 | 2024-04-23 12:24PM EDT | 2024-08-16 | 0.44 | 0.39 | 0.45 | -0.03 | -6.38% | 14 | 474 | 62.11% |
| TSLA240920C00305000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 0.62 | 0.57 | 0.67 | -0.06 | -8.82% | 3 | 735 | 57.64% |
| TSLA241018C00305000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 0.90 | 0.27 | 0.94 | +0.03 | +3.45% | 2 | 277 | 52.73% |
| TSLA241115C00305000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 1.28 | 0.32 | 2.19 | 0.00 | - | 14 | 144 | 55.42% |
| TSLA250321C00305000 | 2024-04-23 2:56PM EDT | 2025-03-21 | 3.20 | 2.94 | 3.40 | -0.35 | -9.86% | 6 | 414 | 52.82% |
| TSLA250919C00305000 | 2024-04-23 3:40PM EDT | 2025-09-19 | 7.65 | 7.25 | 7.90 | -0.05 | -0.65% | 16 | 288 | 53.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 157.00 | 163.60 | 0.00 | - | 1 | 0 | 235.33% |
| TSLA240517P00305000 | 2024-04-22 2:10PM EDT | 2024-05-17 | 162.70 | 157.00 | 161.55 | 0.00 | - | 1 | 1 | 161.82% |
| TSLA240621P00305000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 156.77 | 159.25 | 161.25 | 0.00 | - | 1 | 1 | 98.29% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 156.80 | 163.70 | 0.00 | - | 2 | 0 | 104.80% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 157.70 | 163.95 | 0.00 | - | 2 | 0 | 56.08% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 158.45 | 164.75 | 0.00 | - | 2 | 0 | 59.96% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 156.00 | 165.00 | 0.00 | - | 2 | 0 | 73.84% |
| TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 2025-03-21 | 142.97 | 133.80 | 134.80 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.