Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 72.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA241018C00070000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 74.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 77.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 81.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00070000 | 2024-04-22 3:57PM EDT | 2025-03-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 79.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00070000 | 2024-04-23 3:05PM EDT | 2026-06-18 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 50.00% |
| TSLA240621P00070000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| TSLA240719P00070000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240816P00070000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| TSLA240920P00070000 | 2024-04-23 3:41PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| TSLA241018P00070000 | 2024-04-23 3:11PM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA241115P00070000 | 2024-04-23 3:55PM EDT | 2024-11-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA241220P00070000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TSLA250117P00070000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TSLA250321P00070000 | 2024-04-23 1:59PM EDT | 2025-03-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA250620P00070000 | 2024-04-23 3:12PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-04-22 12:11PM EDT | 2025-09-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA251219P00070000 | 2024-04-22 2:17PM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSLA260116P00070000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 5.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA260618P00070000 | 2024-04-23 3:55PM EDT | 2026-06-18 | 7.22 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.