Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 721.29% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 0.00 | 0.00 | 0.00 | - | 100 | 163 | 0.00% |
| TSLA241018C00035000 | 2024-04-18 3:23PM EDT | 2024-10-18 | 117.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA250117C00035000 | 2024-04-24 11:27AM EDT | 2025-01-17 | 128.25 | 0.00 | 0.00 | 0.00 | - | 40 | 1,050 | 0.00% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 35 | 106 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 681 | 2,601 | 50.00% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-04-22 10:51AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 1,283 | 50.00% |
| TSLA240920P00035000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 908 | 50.00% |
| TSLA241018P00035000 | 2024-04-24 10:30AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 219 | 50.00% |
| TSLA250117P00035000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,795 | 25.00% |
| TSLA250620P00035000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 25.00% |
| TSLA250919P00035000 | 2024-04-24 2:17PM EDT | 2025-09-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 25.00% |
| TSLA251219P00035000 | 2024-04-24 2:18PM EDT | 2025-12-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 42 | 564 | 25.00% |
© 2024 Yahoo. All rights reserved.