Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,087 | 218.75% |
| TSLA240503C00275000 | 2024-04-24 12:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 54 | 109.38% |
| TSLA240510C00275000 | 2024-04-24 12:28PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 39 | 2,464 | 89.84% |
| TSLA240517C00275000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 718 | 4,545 | 79.88% |
| TSLA240524C00275000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 0.11 | 0.06 | 0.09 | 0.00 | - | 100 | 117 | 72.27% |
| TSLA240531C00275000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 0.12 | 0.01 | 0.18 | +0.02 | +20.00% | 5 | 12 | 66.89% |
| TSLA240621C00275000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 109 | 2,682 | 58.79% |
| TSLA240719C00275000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 0.53 | 0.49 | 0.52 | +0.17 | +47.22% | 436 | 2,280 | 55.03% |
| TSLA240816C00275000 | 2024-04-24 1:05PM EDT | 2024-08-16 | 1.01 | 1.04 | 1.09 | +0.35 | +53.03% | 112 | 607 | 54.44% |
| TSLA240920C00275000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 1.72 | 1.67 | 1.74 | +0.74 | +75.51% | 144 | 1,479 | 52.36% |
| TSLA241018C00275000 | 2024-04-24 12:23PM EDT | 2024-10-18 | 2.22 | 2.41 | 2.50 | +0.84 | +60.87% | 19 | 592 | 52.12% |
| TSLA241115C00275000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 3.54 | 3.40 | 3.55 | +1.48 | +71.84% | 39 | 678 | 52.78% |
| TSLA250321C00275000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 7.70 | 7.60 | 7.90 | +3.07 | +66.31% | 123 | 1,216 | 52.55% |
| TSLA250919C00275000 | 2024-04-24 2:33PM EDT | 2025-09-19 | 14.70 | 14.75 | 15.45 | +4.42 | +43.00% | 6 | 371 | 54.04% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00275000 | 2024-04-22 12:42PM EDT | 2024-04-26 | 113.20 | 111.85 | 113.80 | -20.00 | -15.02% | 55 | 10 | 400.78% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 112.20 | 113.45 | 0.00 | - | 5 | 0 | 108.89% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 112.20 | 113.45 | 0.00 | - | - | 0 | 85.89% |
| TSLA240621P00275000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 113.45 | 112.30 | 113.35 | -11.16 | -8.96% | 20 | 5 | 66.58% |
| TSLA240719P00275000 | 2024-04-22 10:12AM EDT | 2024-07-19 | 132.10 | 112.30 | 113.35 | 0.00 | - | 2 | 2 | 54.71% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 112.30 | 113.35 | 0.00 | - | 1 | 0 | 47.56% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 125.52 | 112.30 | 113.35 | 0.00 | - | 6 | 3 | 41.63% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 85.68% |
| TSLA241115P00275000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 130.34 | 112.30 | 114.45 | 0.00 | - | 4 | 771 | 44.01% |
| TSLA250321P00275000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 113.53 | 113.10 | 115.60 | -16.98 | -13.01% | 488 | 491 | 39.18% |
| TSLA250919P00275000 | 2024-04-23 2:44PM EDT | 2025-09-19 | 130.35 | 114.90 | 119.85 | 0.00 | - | 7 | 151 | 40.86% |
© 2024 Yahoo. All rights reserved.