Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00285000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00285000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510C00285000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240531C00285000 | 2024-04-24 12:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00285000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240719C00285000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00285000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920C00285000 | 2024-04-25 3:44PM EDT | 2024-09-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA241018C00285000 | 2024-04-24 11:17AM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA241115C00285000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250321C00285000 | 2024-04-25 11:37AM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00285000 | 2024-04-24 9:45AM EDT | 2025-09-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 305.07% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 128.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.