Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 77.42 | 96.90 | 97.95 | 0.00 | - | 3 | 25 | 174.41% |
| TSLA240621C00065000 | 2024-04-22 3:05PM EDT | 2024-06-21 | 78.37 | 97.35 | 98.50 | 0.00 | - | 1 | 48 | 129.49% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 97.70 | 98.90 | 0.00 | - | 3 | 3 | 114.70% |
| TSLA240920C00065000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 82.30 | 98.70 | 100.70 | 0.00 | - | 4 | 24 | 104.30% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 100.80 | 102.70 | 0.00 | - | 15 | 720 | 91.60% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 85.85 | 101.35 | 103.00 | 0.00 | - | 2 | 3 | 84.69% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 101.95 | 104.70 | 0.00 | - | 1 | 55 | 80.20% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 103.45 | 107.80 | 0.00 | - | 1 | 6 | 81.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-04-24 10:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 95 | 1,446 | 123.44% |
| TSLA240621P00065000 | 2024-04-24 12:32PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.10 | -0.16 | -72.73% | 3 | 2,876 | 90.23% |
| TSLA240719P00065000 | 2024-04-24 10:14AM EDT | 2024-07-19 | 0.12 | 0.06 | 0.18 | -0.25 | -67.57% | 24 | 343 | 79.79% |
| TSLA240816P00065000 | 2024-04-24 2:33PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.30 | -0.31 | -55.36% | 29 | 68 | 77.54% |
| TSLA240920P00065000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 0.42 | 0.37 | 0.42 | -0.35 | -45.45% | 32 | 397 | 71.68% |
| TSLA241018P00065000 | 2024-04-24 1:07PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.57 | -0.45 | -45.00% | 3 | 104 | 69.65% |
| TSLA241115P00065000 | 2024-04-24 1:21PM EDT | 2024-11-15 | 0.80 | 0.75 | 1.05 | -0.52 | -39.39% | 13 | 158 | 70.53% |
| TSLA241220P00065000 | 2024-04-24 9:51AM EDT | 2024-12-20 | 0.97 | 0.79 | 1.26 | -0.57 | -37.01% | 2 | 35 | 66.87% |
| TSLA250117P00065000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 1.22 | 1.15 | 1.28 | -0.65 | -34.76% | 114 | 3,068 | 65.50% |
| TSLA250321P00065000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 1.78 | 1.62 | 1.87 | -1.08 | -37.76% | 1 | 102 | 63.77% |
| TSLA250620P00065000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 2.55 | 2.33 | 2.49 | -0.80 | -23.88% | 41 | 757 | 61.00% |
| TSLA250919P00065000 | 2024-04-24 9:32AM EDT | 2025-09-19 | 3.10 | 2.94 | 3.25 | -0.90 | -22.50% | 20 | 544 | 59.03% |
© 2024 Yahoo. All rights reserved.