Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00345000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 243.75% |
| TSLA240503C00345000 | 2024-04-23 12:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 284 | 134.38% |
| TSLA240517C00345000 | 2024-04-22 10:59AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 3 | 613 | 99.22% |
| TSLA240621C00345000 | 2024-04-23 2:18PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 7 | 448 | 70.12% |
| TSLA240719C00345000 | 2024-04-22 2:39PM EDT | 2024-07-19 | 0.14 | 0.18 | 0.20 | 0.00 | - | 7 | 200 | 64.06% |
| TSLA240816C00345000 | 2024-04-24 12:40PM EDT | 2024-08-16 | 0.37 | 0.38 | 0.41 | +0.11 | +42.31% | 33 | 210 | 61.23% |
| TSLA240920C00345000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 0.62 | 0.59 | 0.64 | +0.25 | +67.57% | 22 | 544 | 57.15% |
| TSLA241018C00345000 | 2024-04-23 1:57PM EDT | 2024-10-18 | 0.59 | 0.86 | 1.12 | 0.00 | - | 1 | 116 | 56.59% |
| TSLA241115C00345000 | 2024-04-23 11:51AM EDT | 2024-11-15 | 0.80 | 1.27 | 1.36 | 0.00 | - | 1 | 49 | 55.26% |
| TSLA250321C00345000 | 2024-04-24 9:58AM EDT | 2025-03-21 | 3.55 | 3.40 | 3.65 | +1.40 | +65.12% | 3 | 104 | 53.18% |
| TSLA250919C00345000 | 2024-04-23 12:54PM EDT | 2025-09-19 | 5.83 | 8.15 | 8.70 | 0.00 | - | 1 | 54 | 53.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 2024-05-17 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 95.96% |
| TSLA241115P00345000 | 2024-02-28 4:11PM EDT | 2024-11-15 | 143.30 | 166.85 | 170.05 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 162.58 | 180.50 | 185.05 | 0.00 | - | 1 | 0 | 48.07% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.