Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00405000 | 2024-04-11 9:35AM EDT | 2024-07-19 | 0.23 | 0.03 | 0.15 | 0.00 | - | 106 | 223 | 69.34% |
| TSLA240816C00405000 | 2024-04-16 10:22AM EDT | 2024-08-16 | 0.27 | 0.21 | 0.24 | +0.02 | +8.00% | 1 | 571 | 66.70% |
| TSLA240920C00405000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 0.39 | 0.33 | 0.37 | +0.11 | +39.29% | 60 | 1,376 | 61.72% |
| TSLA241115C00405000 | 2024-04-24 10:48AM EDT | 2024-11-15 | 0.81 | 0.69 | 0.77 | +0.27 | +50.00% | 10 | 44 | 58.28% |
| TSLA250321C00405000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 1.89 | 1.95 | 2.13 | +0.62 | +48.82% | 1 | 82 | 54.49% |
| TSLA250919C00405000 | 2024-04-23 1:27PM EDT | 2025-09-19 | 3.85 | 5.20 | 5.75 | 0.00 | - | 5 | 140 | 54.06% |
| TSLA251219C00405000 | 2024-04-23 11:40AM EDT | 2025-12-19 | 5.40 | 7.65 | 7.95 | 0.00 | - | 5 | 522 | 54.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 2024-07-19 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 2024-09-20 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 2025-09-19 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 2025-12-19 | 200.90 | 226.75 | 231.70 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.