Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| TSLA240621C00430000 | 2024-04-24 10:26AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 50.00% |
| TSLA240719C00430000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240816C00430000 | 2024-04-24 10:10AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | +0.03 | +16.67% | 1 | 0 | 25.00% |
| TSLA240920C00430000 | 2024-04-24 2:24PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| TSLA241115C00430000 | 2024-04-24 1:11PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TSLA241220C00430000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA250117C00430000 | 2024-04-24 10:32AM EDT | 2025-01-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TSLA250321C00430000 | 2024-04-24 12:38PM EDT | 2025-03-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TSLA250620C00430000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250919C00430000 | 2024-04-22 3:46PM EDT | 2025-09-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA251219C00430000 | 2024-04-24 11:06AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | +2.10 | +45.16% | 2 | 0 | 12.50% |
| TSLA260116C00430000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | +2.17 | +41.49% | 3 | 0 | 12.50% |
| TSLA260618C00430000 | 2024-04-24 10:41AM EDT | 2026-06-18 | 11.85 | 0.00 | 0.00 | +3.95 | +50.00% | 6 | 0 | 12.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 93.21% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.