Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 104.58 | 101.90 | 102.55 | 0.00 | - | 1 | 3 | 189.84% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 2024-09-20 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA241018C00045000 | 2024-04-08 9:39AM EDT | 2024-10-18 | 126.95 | 103.05 | 104.45 | 0.00 | - | 2 | 3 | 110.60% |
| TSLA250117C00045000 | 2024-03-27 9:45AM EDT | 2025-01-17 | 134.50 | 104.05 | 105.55 | 0.00 | - | 2 | 2,970 | 101.60% |
| TSLA250620C00045000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 108.77 | 105.30 | 107.90 | -87.23 | -44.51% | 1 | 6 | 93.81% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 2025-12-19 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 197.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00045000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 6,650 | 501 | 154.69% |
| TSLA240816P00045000 | 2024-04-19 1:48PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.30 | +0.03 | +23.08% | 6 | 340 | 90.23% |
| TSLA240920P00045000 | 2024-04-18 12:45PM EDT | 2024-09-20 | 0.23 | 0.25 | 0.30 | 0.00 | - | 1 | 98 | 86.23% |
| TSLA241018P00045000 | 2024-04-08 9:30AM EDT | 2024-10-18 | 0.22 | 0.33 | 0.37 | 0.00 | - | 1 | 492 | 82.28% |
| TSLA250117P00045000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 0.68 | 0.64 | 0.74 | +0.03 | +4.62% | 12 | 3,131 | 75.24% |
| TSLA250620P00045000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 1.36 | 1.31 | 1.47 | +0.12 | +9.68% | 3 | 308 | 69.07% |
| TSLA250919P00045000 | 2024-04-18 10:03AM EDT | 2025-09-19 | 1.65 | 1.63 | 1.93 | 0.00 | - | 10 | 114 | 66.28% |
| TSLA251219P00045000 | 2024-04-18 12:20PM EDT | 2025-12-19 | 2.21 | 2.09 | 2.28 | +0.18 | +8.87% | 1 | 1,402 | 64.18% |
© 2024 Yahoo. All rights reserved.