Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-04-24 10:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 1,155 | 126.56% |
| TSLA240621C00450000 | 2024-04-24 10:59AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 4,832 | 82.81% |
| TSLA240719C00450000 | 2024-04-23 11:37AM EDT | 2024-07-19 | 0.06 | 0.07 | 0.10 | 0.00 | - | 3 | 3,540 | 75.98% |
| TSLA240816C00450000 | 2024-04-24 12:15PM EDT | 2024-08-16 | 0.13 | 0.14 | 0.21 | 0.00 | - | 2 | 333 | 71.09% |
| TSLA240920C00450000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | 0.00 | - | 12 | 1,907 | 65.82% |
| TSLA241220C00450000 | 2024-04-24 12:41PM EDT | 2024-12-20 | 0.62 | 0.73 | 0.77 | 0.00 | - | 42 | 499 | 58.91% |
| TSLA250117C00450000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 0.82 | 0.91 | 0.98 | -0.03 | -3.53% | 1 | 5,914 | 57.69% |
| TSLA250620C00450000 | 2024-04-24 3:36PM EDT | 2025-06-20 | 2.62 | 2.75 | 2.82 | 0.00 | - | 15 | 2,254 | 55.38% |
| TSLA250919C00450000 | 2024-04-22 2:06PM EDT | 2025-09-19 | 2.73 | 4.20 | 4.50 | 0.00 | - | 3 | 464 | 55.08% |
| TSLA251219C00450000 | 2024-04-24 10:08AM EDT | 2025-12-19 | 6.80 | 6.20 | 6.45 | 0.00 | - | 6 | 1,444 | 55.35% |
| TSLA260116C00450000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 6.70 | 6.85 | 7.10 | 0.00 | - | 10 | 2,256 | 55.44% |
| TSLA260618C00450000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 10.50 | 11.00 | 11.25 | 0.00 | - | 10 | 1,843 | 56.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 287.62 | 285.35 | 286.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 299.47 | 285.80 | 286.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 285.30 | 286.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 62.68% |
© 2024 Yahoo. All rights reserved.