Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:355.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 412.50% |
| TSLA240503C00355000 | 2024-04-24 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 946 | 150.00% |
| TSLA240510C00355000 | 2024-04-25 10:54AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 166 | 117.19% |
| TSLA240517C00355000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 271 | 104.69% |
| TSLA240621C00355000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | 0.00 | - | 50 | 524 | 72.07% |
| TSLA240719C00355000 | 2024-04-25 10:45AM EDT | 2024-07-19 | 0.20 | 0.22 | 0.24 | 0.00 | - | 10 | 879 | 64.94% |
| TSLA240816C00355000 | 2024-04-25 3:07PM EDT | 2024-08-16 | 0.46 | 0.47 | 0.49 | 0.00 | - | 30 | 351 | 62.16% |
| TSLA240920C00355000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.77 | +0.02 | +2.56% | 2 | 2,781 | 58.13% |
| TSLA241018C00355000 | 2024-04-24 11:21AM EDT | 2024-10-18 | 0.86 | 1.06 | 1.11 | 0.00 | - | 4 | 254 | 56.57% |
| TSLA241115C00355000 | 2024-04-25 2:41PM EDT | 2024-11-15 | 1.42 | 1.57 | 1.62 | 0.00 | - | 1 | 43 | 56.29% |
| TSLA250321C00355000 | 2024-04-24 11:31AM EDT | 2025-03-21 | 3.20 | 4.00 | 4.20 | 0.00 | - | 3 | 73 | 54.02% |
| TSLA250919C00355000 | 2024-04-25 10:31AM EDT | 2025-09-19 | 8.70 | 9.25 | 9.55 | 0.00 | - | 10 | 90 | 54.28% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 2024-05-03 | 208.03 | 185.60 | 186.90 | 0.00 | - | 8 | 0 | 229.10% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 184.83 | 185.70 | 186.80 | 0.00 | - | 2 | 0 | 53.52% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 185.45 | 186.95 | 0.00 | - | 1 | 0 | 33.59% |
© 2024 Yahoo. All rights reserved.