Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:450.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,384 | 124.22% |
| TSLA240621C00450000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 3 | 4,823 | 83.59% |
| TSLA240719C00450000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | 0.00 | - | 62 | 3,600 | 75.10% |
| TSLA240816C00450000 | 2024-04-26 12:56PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | +0.04 | +21.05% | 43 | 330 | 70.61% |
| TSLA240920C00450000 | 2024-04-26 11:42AM EDT | 2024-09-20 | 0.40 | 0.36 | 0.38 | +0.11 | +37.93% | 30 | 1,906 | 65.67% |
| TSLA241220C00450000 | 2024-04-26 10:24AM EDT | 2024-12-20 | 1.02 | 1.01 | 1.04 | +0.20 | +24.39% | 8 | 504 | 59.62% |
| TSLA250117C00450000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 1.37 | 1.29 | 1.35 | +0.12 | +9.60% | 21 | 5,886 | 58.73% |
| TSLA250620C00450000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 3.70 | 3.55 | 3.65 | +0.70 | +23.33% | 29 | 2,254 | 56.32% |
| TSLA250919C00450000 | 2024-04-25 1:48PM EDT | 2025-09-19 | 4.70 | 5.30 | 5.55 | 0.00 | - | 1 | 464 | 55.92% |
| TSLA251219C00450000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 8.00 | 7.65 | 7.80 | +1.25 | +18.52% | 1 | 1,434 | 56.21% |
| TSLA260116C00450000 | 2024-04-26 9:33AM EDT | 2026-01-16 | 8.07 | 8.35 | 8.60 | +0.08 | +1.00% | 5 | 2,260 | 56.31% |
| TSLA260618C00450000 | 2024-04-26 11:51AM EDT | 2026-06-18 | 13.23 | 12.85 | 13.10 | +0.53 | +4.17% | 18 | 1,842 | 57.04% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 280.12 | 279.55 | 280.60 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 299.47 | 279.30 | 280.70 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 279.05 | 280.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 68.37% |
© 2024 Yahoo. All rights reserved.