Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-08 3:55PM EDT | 2024-05-17 | 118.35 | 115.85 | 116.40 | 0.00 | - | 15 | 24 | 254.10% |
| TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 2024-06-21 | 126.36 | 116.35 | 117.30 | 0.00 | - | 30 | 42 | 178.47% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 116.40 | 117.15 | 0.00 | - | 1 | 1 | 145.09% |
| TSLA240816C00055000 | 2024-03-20 11:05AM EDT | 2024-08-16 | 119.59 | 92.60 | 94.30 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 117.05 | 117.85 | 0.00 | - | 1 | 32 | 119.65% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 118.60 | 119.50 | 0.00 | - | 1 | 1,269 | 102.72% |
| TSLA250321C00055000 | 2024-04-23 11:03AM EDT | 2025-03-21 | 93.89 | 119.40 | 120.50 | 0.00 | - | 1 | 6 | 98.32% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 120.80 | 121.80 | 0.00 | - | 1 | 11 | 94.23% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 121.85 | 123.10 | 0.00 | - | 2 | 1 | 90.74% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 123.20 | 124.50 | 0.00 | - | 2 | 50 | 89.04% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 140.63% |
| TSLA240621P00055000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 480 | 2,756 | 100.78% |
| TSLA240719P00055000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 175 | 89.06% |
| TSLA240816P00055000 | 2024-04-26 12:04PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 2 | 84 | 84.96% |
| TSLA240920P00055000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 0.25 | 0.18 | 0.21 | 0.00 | - | 4 | 573 | 78.61% |
| TSLA241018P00055000 | 2024-04-25 10:32AM EDT | 2024-10-18 | 0.32 | 0.25 | 0.28 | 0.00 | - | 3 | 115 | 75.20% |
| TSLA241115P00055000 | 2024-04-24 1:27PM EDT | 2024-11-15 | 0.49 | 0.36 | 0.40 | 0.00 | - | 58 | 408 | 73.63% |
| TSLA241220P00055000 | 2024-04-26 12:24PM EDT | 2024-12-20 | 0.51 | 0.49 | 0.52 | -0.06 | -10.53% | 1 | 254 | 71.14% |
| TSLA250117P00055000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 0.66 | 0.59 | 0.65 | -0.03 | -4.35% | 1 | 3,947 | 69.65% |
| TSLA250321P00055000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 1.13 | 0.90 | 0.94 | 0.00 | - | 4 | 207 | 67.24% |
| TSLA250620P00055000 | 2024-04-24 10:53AM EDT | 2025-06-20 | 1.69 | 1.38 | 1.43 | 0.00 | - | 3 | 448 | 64.72% |
| TSLA250919P00055000 | 2024-04-24 10:42AM EDT | 2025-09-19 | 2.15 | 1.81 | 1.95 | 0.00 | - | 2 | 80 | 62.52% |
| TSLA251219P00055000 | 2024-04-23 12:11PM EDT | 2025-12-19 | 3.35 | 2.38 | 2.46 | 0.00 | - | 2 | 307 | 61.12% |
© 2024 Yahoo. All rights reserved.