Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:345.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00345000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 293.75% |
| TSLA240503C00345000 | 2024-04-23 12:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 284 | 137.50% |
| TSLA240517C00345000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 616 | 98.44% |
| TSLA240621C00345000 | 2024-04-23 2:18PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.12 | +0.01 | +14.29% | 12 | 448 | 70.90% |
| TSLA240719C00345000 | 2024-04-22 2:39PM EDT | 2024-07-19 | 0.14 | 0.22 | 0.24 | 0.00 | - | 7 | 200 | 64.21% |
| TSLA240816C00345000 | 2024-04-24 12:40PM EDT | 2024-08-16 | 0.44 | 0.46 | 0.49 | +0.07 | +18.92% | 3 | 223 | 61.47% |
| TSLA240920C00345000 | 2024-04-25 9:43AM EDT | 2024-09-20 | 0.73 | 0.71 | 0.76 | +0.11 | +17.74% | 2 | 540 | 57.42% |
| TSLA241018C00345000 | 2024-04-23 1:57PM EDT | 2024-10-18 | 0.59 | 1.06 | 1.11 | 0.00 | - | 1 | 116 | 56.18% |
| TSLA241115C00345000 | 2024-04-23 11:51AM EDT | 2024-11-15 | 0.80 | 1.56 | 1.61 | 0.00 | - | 1 | 49 | 55.88% |
| TSLA250321C00345000 | 2024-04-24 11:03AM EDT | 2025-03-21 | 3.55 | 4.00 | 4.15 | 0.00 | - | 3 | 103 | 53.76% |
| TSLA250919C00345000 | 2024-04-23 12:54PM EDT | 2025-09-19 | 5.83 | 9.25 | 9.65 | 0.00 | - | 1 | 54 | 54.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 2024-05-17 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 105.74% |
| TSLA241115P00345000 | 2024-02-28 4:11PM EDT | 2024-11-15 | 143.30 | 166.85 | 170.05 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 162.58 | 178.20 | 179.90 | 0.00 | - | 1 | 0 | 37.06% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.