Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 139.85 | 140.35 | 0.00 | - | 50 | 58 | 397.27% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-04-25 10:57AM EDT | 2024-08-16 | 135.07 | 140.05 | 141.10 | 0.00 | - | 3 | 10 | 189.84% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 131.87 | 140.25 | 141.30 | 0.00 | - | 3 | 17 | 170.61% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 177.44% |
| TSLA250117C00030000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 136.96 | 141.25 | 142.15 | 0.00 | - | 4 | 7,280 | 141.02% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 158.42% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 124.62% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 143.30 | 144.80 | 0.00 | - | 2 | 41 | 112.67% |
| TSLA260116C00030000 | 2024-04-25 9:29AM EDT | 2026-01-16 | 133.45 | 143.60 | 145.00 | 0.00 | - | 3 | 94 | 111.90% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 212.50% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-04-25 3:14PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 2,545 | 110.16% |
| TSLA240920P00030000 | 2024-04-23 3:09PM EDT | 2024-09-20 | 0.10 | 0.03 | 0.05 | 0.00 | - | 16 | 463 | 99.22% |
| TSLA241018P00030000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 994 | 93.75% |
| TSLA250117P00030000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 14 | 16,545 | 84.47% |
| TSLA250620P00030000 | 2024-04-24 3:34PM EDT | 2025-06-20 | 0.40 | 0.32 | 0.37 | 0.00 | - | 2 | 1,363 | 76.37% |
| TSLA250919P00030000 | 2024-04-22 2:11PM EDT | 2025-09-19 | 0.85 | 0.46 | 0.57 | 0.00 | - | 12 | 37 | 73.68% |
| TSLA251219P00030000 | 2024-04-25 3:37PM EDT | 2025-12-19 | 0.70 | 0.64 | 0.70 | 0.00 | - | 1 | 1,472 | 71.00% |
| TSLA260116P00030000 | 2024-04-26 1:00PM EDT | 2026-01-16 | 0.74 | 0.71 | 0.75 | -0.01 | -1.33% | 1 | 1,949 | 70.43% |
© 2024 Yahoo. All rights reserved.