Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-04-26 1:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,167 | 4,989 | 114.06% |
| TSLA240621C00400000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 98 | 42,908 | 78.13% |
| TSLA240719C00400000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 2 | 8,417 | 70.31% |
| TSLA240816C00400000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.34 | +0.06 | +21.43% | 50 | 3,223 | 67.24% |
| TSLA240920C00400000 | 2024-04-26 12:36PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.54 | 0.00 | - | 503 | 6,792 | 62.50% |
| TSLA241115C00400000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 1.11 | 1.06 | 1.12 | +0.10 | +9.90% | 7 | 899 | 59.47% |
| TSLA241220C00400000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.46 | 1.40 | 1.48 | +0.04 | +2.82% | 121 | 1,149 | 57.57% |
| TSLA250117C00400000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 1.87 | 1.77 | 1.91 | +0.01 | +0.54% | 904 | 33,457 | 56.90% |
| TSLA250321C00400000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 2.92 | 2.87 | 2.98 | +0.01 | +0.34% | 603 | 11,098 | 56.02% |
| TSLA250620C00400000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 4.75 | 4.65 | 4.90 | -0.10 | -2.06% | 47 | 6,419 | 55.25% |
| TSLA250919C00400000 | 2024-04-26 12:22PM EDT | 2025-09-19 | 7.51 | 6.90 | 7.30 | +0.66 | +9.64% | 30 | 603 | 55.32% |
| TSLA251219C00400000 | 2024-04-26 2:08PM EDT | 2025-12-19 | 9.97 | 9.35 | 10.15 | +0.07 | +0.71% | 803 | 8,813 | 55.67% |
| TSLA260116C00400000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 10.45 | 10.20 | 11.10 | -0.40 | -3.69% | 337 | 7,968 | 55.86% |
| TSLA260618C00400000 | 2024-04-26 3:56PM EDT | 2026-06-18 | 15.80 | 15.00 | 15.90 | -0.15 | -0.94% | 456 | 12,581 | 56.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 230.85 | 232.35 | 0.00 | - | 3 | 0 | 170.41% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 230.05 | 233.45 | 0.00 | - | 7 | 0 | 76.95% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 102.40% |
| TSLA241220P00400000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 231.15 | 229.70 | 233.80 | 0.00 | - | 2 | 0 | 61.76% |
| TSLA250117P00400000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 230.05 | 229.65 | 233.80 | +0.05 | +0.02% | 2 | 2 | 58.44% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 45.26% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 229.40 | 234.00 | 0.00 | - | 1 | 0 | 39.64% |
| TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 230.90 | 233.95 | 0.00 | - | 1 | 2 | 38.60% |
| TSLA260618P00400000 | 2024-04-26 10:10AM EDT | 2026-06-18 | 230.73 | 229.50 | 234.05 | -0.27 | -0.12% | 1 | 0 | 34.96% |
© 2024 Yahoo. All rights reserved.