Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 130 | 215 | 131.25% |
| TSLA240621C00430000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 1,378 | 88.28% |
| TSLA240719C00430000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 3 | 141 | 77.73% |
| TSLA240816C00430000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 0.18 | 0.06 | 0.22 | 0.00 | - | 4 | 1,217 | 72.66% |
| TSLA240920C00430000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 220 | 1,793 | 66.46% |
| TSLA241115C00430000 | 2024-04-23 10:44AM EDT | 2024-11-15 | 0.41 | 0.38 | 0.40 | +0.01 | +2.50% | 2 | 390 | 61.35% |
| TSLA241220C00430000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 0.50 | 0.50 | 0.54 | -0.03 | -5.66% | 1 | 213 | 58.94% |
| TSLA250117C00430000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 0.68 | 0.62 | 0.71 | -0.02 | -2.86% | 3 | 1,191 | 57.74% |
| TSLA250321C00430000 | 2024-04-23 10:46AM EDT | 2025-03-21 | 1.10 | 1.05 | 1.14 | +0.04 | +3.77% | 9 | 298 | 56.01% |
| TSLA250620C00430000 | 2024-04-22 11:27AM EDT | 2025-06-20 | 1.88 | 1.90 | 2.02 | 0.00 | - | 6 | 271 | 54.76% |
| TSLA250919C00430000 | 2024-04-22 3:46PM EDT | 2025-09-19 | 2.98 | 2.97 | 3.25 | 0.00 | - | 10 | 31 | 54.27% |
| TSLA251219C00430000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 4.65 | 4.50 | 4.70 | +0.18 | +4.03% | 4 | 849 | 54.38% |
| TSLA260116C00430000 | 2024-04-22 3:12PM EDT | 2026-01-16 | 4.96 | 5.05 | 5.20 | 0.00 | - | 4 | 373 | 54.49% |
| TSLA260618C00430000 | 2024-04-22 1:08PM EDT | 2026-06-18 | 7.95 | 8.10 | 8.35 | 0.00 | - | 8 | 536 | 55.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 283.80 | 284.80 | 0.00 | - | 2 | 0 | 64.67% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 58.63% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.