Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:425.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00425000 | 2024-04-15 2:51PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | 0.00 | - | 200 | 1,426 | 85.55% |
| TSLA240719C00425000 | 2024-04-18 2:41PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.11 | 0.00 | - | 9 | 693 | 76.37% |
| TSLA240816C00425000 | 2024-04-18 12:54PM EDT | 2024-08-16 | 0.19 | 0.14 | 0.17 | 0.00 | - | 4 | 263 | 70.70% |
| TSLA240920C00425000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 0.29 | 0.23 | 0.26 | 0.00 | - | 1 | 352 | 65.58% |
| TSLA241115C00425000 | 2024-04-18 10:42AM EDT | 2024-11-15 | 0.52 | 0.48 | 0.52 | 0.00 | - | 3 | 84 | 61.47% |
| TSLA250321C00425000 | 2024-04-18 12:59PM EDT | 2025-03-21 | 1.37 | 1.34 | 1.38 | 0.00 | - | 242 | 213 | 56.52% |
| TSLA250620C00425000 | 2024-04-19 9:33AM EDT | 2025-06-20 | 2.46 | 2.34 | 2.44 | +0.09 | +3.80% | 1 | 320 | 55.44% |
| TSLA250919C00425000 | 2024-04-18 10:47AM EDT | 2025-09-19 | 3.83 | 3.65 | 3.80 | 0.00 | - | 3 | 104 | 55.05% |
| TSLA251219C00425000 | 2024-04-18 3:17PM EDT | 2025-12-19 | 5.55 | 5.20 | 5.40 | 0.00 | - | 31 | 1,199 | 54.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-04-17 3:51PM EDT | 2024-09-20 | 268.84 | 275.30 | 276.25 | 0.00 | - | 4 | 0 | 67.68% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250919P00425000 | 2024-01-18 12:27PM EDT | 2025-09-19 | 213.08 | 220.00 | 230.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.