Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,862 | 103.13% |
| TSLA240621C00400000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 293 | 42,861 | 78.52% |
| TSLA240719C00400000 | 2024-04-24 12:28PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 66 | 8,348 | 70.80% |
| TSLA240816C00400000 | 2024-04-24 11:11AM EDT | 2024-08-16 | 0.26 | 0.22 | 0.24 | +0.07 | +36.84% | 147 | 3,214 | 66.60% |
| TSLA240920C00400000 | 2024-04-24 1:00PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.37 | +0.11 | +42.31% | 215 | 6,765 | 61.52% |
| TSLA241115C00400000 | 2024-04-24 10:26AM EDT | 2024-11-15 | 0.85 | 0.72 | 0.77 | +0.36 | +73.47% | 15 | 930 | 58.23% |
| TSLA241220C00400000 | 2024-04-24 2:06PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.02 | +0.38 | +61.29% | 287 | 888 | 56.32% |
| TSLA250117C00400000 | 2024-04-24 1:46PM EDT | 2025-01-17 | 1.31 | 1.24 | 1.30 | +0.54 | +70.13% | 854 | 34,111 | 55.44% |
| TSLA250321C00400000 | 2024-04-24 12:43PM EDT | 2025-03-21 | 1.94 | 2.04 | 2.12 | +0.70 | +56.45% | 137 | 1,211 | 54.49% |
| TSLA250620C00400000 | 2024-04-24 2:34PM EDT | 2025-06-20 | 3.55 | 3.55 | 3.70 | +1.30 | +60.47% | 477 | 6,325 | 54.04% |
| TSLA250919C00400000 | 2024-04-24 1:51PM EDT | 2025-09-19 | 5.60 | 5.30 | 5.70 | +1.75 | +45.45% | 54 | 542 | 53.97% |
| TSLA251219C00400000 | 2024-04-24 1:52PM EDT | 2025-12-19 | 8.05 | 7.70 | 7.90 | +2.75 | +51.89% | 46 | 8,713 | 54.43% |
| TSLA260116C00400000 | 2024-04-24 2:25PM EDT | 2026-01-16 | 8.65 | 8.45 | 8.70 | +3.05 | +54.46% | 1,042 | 8,186 | 54.62% |
| TSLA260618C00400000 | 2024-04-24 1:52PM EDT | 2026-06-18 | 13.20 | 12.85 | 13.10 | +4.00 | +43.48% | 464 | 12,214 | 55.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 238.90 | 240.15 | 0.00 | - | 3 | 0 | 165.14% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 239.05 | 239.95 | 0.00 | - | 7 | 0 | 104.79% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 58.50% |
| TSLA241220P00400000 | 2024-03-12 12:25PM EDT | 2024-12-20 | 221.85 | 224.05 | 226.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00400000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 241.40 | 238.75 | 239.95 | -2.35 | -0.96% | 2 | 2 | 53.74% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 238.60 | 240.20 | 0.00 | - | 1 | 0 | 37.29% |
| TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 238.65 | 240.25 | 0.00 | - | 1 | 2 | 36.69% |
| TSLA260618P00400000 | 2024-04-15 9:35AM EDT | 2026-06-18 | 231.00 | 238.20 | 240.95 | 0.00 | - | 1 | 0 | 35.50% |
© 2024 Yahoo. All rights reserved.