Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00340000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 270 | 287.50% |
| TSLA240503C00340000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 552 | 137.50% |
| TSLA240510C00340000 | 2024-04-16 10:19AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 107.81% |
| TSLA240517C00340000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 177 | 989 | 97.66% |
| TSLA240524C00340000 | 2024-04-24 11:29AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 32 | 89.06% |
| TSLA240531C00340000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.11 | +0.02 | +50.00% | 100 | 28 | 85.16% |
| TSLA240621C00340000 | 2024-04-24 10:06AM EDT | 2024-06-21 | 0.12 | 0.08 | 0.12 | 0.00 | - | 8 | 2,513 | 70.22% |
| TSLA240719C00340000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 1 | 321 | 62.79% |
| TSLA240816C00340000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 0.50 | 0.43 | 0.45 | 0.00 | - | 11 | 170 | 60.21% |
| TSLA240920C00340000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 0.67 | 0.68 | 0.71 | 0.00 | - | 43 | 1,255 | 56.37% |
| TSLA241018C00340000 | 2024-04-25 9:41AM EDT | 2024-10-18 | 0.99 | 0.98 | 1.02 | +0.02 | +2.06% | 1 | 1,576 | 54.88% |
| TSLA241115C00340000 | 2024-04-24 9:57AM EDT | 2024-11-15 | 1.28 | 1.44 | 1.51 | 0.00 | - | 2 | 71 | 54.64% |
| TSLA241220C00340000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 1.95 | 1.92 | 2.00 | +0.10 | +5.41% | 2 | 382 | 53.35% |
| TSLA250117C00340000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 2.54 | 2.44 | 2.54 | +0.17 | +7.17% | 4 | 3,936 | 53.03% |
| TSLA250321C00340000 | 2024-04-24 12:09PM EDT | 2025-03-21 | 3.40 | 3.70 | 3.95 | -0.05 | -1.45% | 3 | 95 | 52.54% |
| TSLA250620C00340000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 6.00 | 6.15 | 6.30 | 0.00 | - | 158 | 3,277 | 52.69% |
| TSLA250919C00340000 | 2024-04-22 10:06AM EDT | 2025-09-19 | 6.13 | 8.95 | 9.25 | 0.00 | - | 2 | 196 | 53.36% |
| TSLA251219C00340000 | 2024-04-24 10:10AM EDT | 2025-12-19 | 12.80 | 11.90 | 12.10 | 0.00 | - | 13 | 915 | 53.77% |
| TSLA260116C00340000 | 2024-04-25 10:03AM EDT | 2026-01-16 | 13.25 | 12.95 | 13.20 | +0.70 | +5.58% | 7 | 1,578 | 54.13% |
| TSLA260618C00340000 | 2024-04-24 3:03PM EDT | 2026-06-18 | 17.68 | 18.15 | 18.50 | 0.00 | - | 24 | 3,709 | 54.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00340000 | 2024-04-24 10:03AM EDT | 2024-11-15 | 174.80 | 177.75 | 178.85 | 0.00 | - | 3 | 0 | 63.76% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 178.60 | 177.60 | 178.80 | 0.00 | - | 8,510 | 5 | 55.38% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 177.30 | 178.55 | 0.00 | - | 8 | 0 | 51.10% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 177.70 | 178.85 | 0.00 | - | 1 | 0 | 46.18% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-23 9:31AM EDT | 2025-12-19 | 197.34 | 177.70 | 179.25 | 0.00 | - | 3 | 1,174 | 39.59% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 184.52 | 177.95 | 179.20 | 0.00 | - | 1 | 135 | 38.60% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 178.60 | 180.00 | 0.00 | - | 1 | 24 | 36.24% |
© 2024 Yahoo. All rights reserved.