Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 239 | 281.25% |
| TSLA240503C00325000 | 2024-04-11 1:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 131.25% |
| TSLA240510C00325000 | 2024-04-10 9:45AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 125.39% |
| TSLA240517C00325000 | 2024-04-24 10:08AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 11 | 2,003 | 93.75% |
| TSLA240524C00325000 | 2024-04-24 10:35AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 15 | 1 | 85.16% |
| TSLA240531C00325000 | 2024-04-24 3:22PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | 19 | 2 | 75.39% |
| TSLA240621C00325000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | 0.00 | - | 578 | 13,136 | 66.80% |
| TSLA240719C00325000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | +0.07 | +41.18% | 115 | 385 | 61.57% |
| TSLA240816C00325000 | 2024-04-24 12:11PM EDT | 2024-08-16 | 0.47 | 0.47 | 0.51 | +0.12 | +34.29% | 11 | 980 | 59.33% |
| TSLA240920C00325000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 0.79 | 0.76 | 0.80 | +0.29 | +58.00% | 46 | 1,965 | 55.76% |
| TSLA241018C00325000 | 2024-04-24 1:25PM EDT | 2024-10-18 | 1.13 | 1.12 | 1.17 | +0.42 | +59.15% | 9 | 109 | 54.63% |
| TSLA241115C00325000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 1.76 | 1.63 | 1.73 | +0.73 | +70.87% | 3 | 385 | 54.52% |
| TSLA250321C00325000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 4.00 | 4.25 | 4.45 | +1.29 | +47.60% | 12 | 284 | 52.96% |
| TSLA250919C00325000 | 2024-04-23 11:10AM EDT | 2025-09-19 | 10.40 | 9.60 | 10.15 | +3.73 | +55.92% | 1 | 117 | 53.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2023-12-14 1:03PM EDT | 2024-06-21 | 81.55 | 105.70 | 107.65 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 160.71 | 162.25 | 163.40 | 0.00 | - | 2 | 0 | 48.39% |
| TSLA241115P00325000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 145.53 | 162.20 | 163.45 | 0.00 | - | 2 | 0 | 45.58% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 161.15 | 164.45 | 0.00 | - | 2 | 0 | 42.54% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 160.55 | 165.15 | 0.00 | - | 1 | 115 | 36.82% |
© 2024 Yahoo. All rights reserved.