Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 268.75% |
| TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 125.00% |
| TSLA240510C00330000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 77 | 105.47% |
| TSLA240517C00330000 | 2024-04-24 9:47AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 1 | 1,767 | 93.75% |
| TSLA240621C00330000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.16 | +0.04 | +44.44% | 5 | 5,936 | 66.99% |
| TSLA240719C00330000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 0.28 | 0.31 | 0.37 | +0.05 | +21.74% | 1 | 764 | 61.87% |
| TSLA240816C00330000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 0.65 | 0.66 | 0.71 | +0.09 | +16.07% | 8 | 523 | 59.62% |
| TSLA240920C00330000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.05 | 1.04 | 1.11 | +0.30 | +40.00% | 29 | 2,867 | 56.23% |
| TSLA241018C00330000 | 2024-04-25 1:20PM EDT | 2024-10-18 | 1.21 | 1.51 | 1.60 | +0.18 | +17.48% | 3 | 325 | 55.20% |
| TSLA241115C00330000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 2.21 | 2.18 | 2.31 | +0.60 | +37.27% | 17 | 485 | 55.23% |
| TSLA241220C00330000 | 2024-04-25 12:31PM EDT | 2024-12-20 | 2.23 | 2.85 | 3.00 | +0.30 | +15.54% | 12 | 493 | 54.08% |
| TSLA250117C00330000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.70 | +0.98 | +36.70% | 40 | 5,482 | 53.71% |
| TSLA250321C00330000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 5.29 | 5.30 | 5.55 | +1.34 | +33.92% | 9 | 921 | 53.63% |
| TSLA250620C00330000 | 2024-04-25 3:15PM EDT | 2025-06-20 | 8.05 | 8.30 | 8.50 | +1.35 | +20.15% | 18 | 2,021 | 53.86% |
| TSLA250919C00330000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 11.45 | 11.40 | 11.90 | +3.25 | +39.63% | 1 | 123 | 54.31% |
| TSLA251219C00330000 | 2024-04-25 3:21PM EDT | 2025-12-19 | 15.05 | 15.10 | 15.50 | +2.55 | +20.40% | 3 | 1,463 | 55.19% |
| TSLA260116C00330000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 16.08 | 16.30 | 16.60 | +2.33 | +16.95% | 31 | 1,510 | 55.45% |
| TSLA260618C00330000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 22.60 | 22.25 | 22.65 | +3.40 | +17.71% | 757 | 20,418 | 56.47% |
| TSLA261218C00330000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 29.28 | 29.15 | 29.25 | +3.95 | +15.59% | 2,105 | 6,324 | 57.26% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 159.10 | 160.40 | 0.00 | - | 2 | 0 | 129.39% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 159.20 | 160.25 | 0.00 | - | 5 | 0 | 64.11% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 159.20 | 160.20 | 0.00 | - | 1 | 1 | 47.97% |
| TSLA241018P00330000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 168.80 | 159.15 | 161.75 | +1.00 | +0.60% | 1 | 0 | 57.70% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 46.47% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 159.10 | 161.15 | 0.00 | - | 1 | 0 | 46.17% |
| TSLA250117P00330000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 159.80 | 158.20 | 161.25 | -8.35 | -4.97% | 1,520 | 403 | 44.29% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 158.20 | 161.20 | 0.00 | - | 1 | 0 | 39.62% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 156.05 | 164.40 | 0.00 | - | 50 | 0 | 45.52% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 159.30 | 162.55 | 0.00 | - | 5 | 1 | 36.55% |
| TSLA251219P00330000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 171.33 | 159.95 | 161.80 | 0.00 | - | 4 | 658 | 31.52% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 160.15 | 162.60 | 0.00 | - | 1 | 51 | 33.09% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 161.20 | 164.25 | 0.00 | - | 3 | 51 | 33.15% |
| TSLA261218P00330000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 164.31 | 162.30 | 167.50 | -6.14 | -3.60% | 3 | 53 | 34.72% |
© 2024 Yahoo. All rights reserved.