Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 905 | 206.25% |
| TSLA240503C00295000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 29 | 137.50% |
| TSLA240510C00295000 | 2024-04-17 12:20PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 135.55% |
| TSLA240517C00295000 | 2024-04-22 3:29PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.16 | 0.00 | - | 202 | 1,497 | 106.25% |
| TSLA240524C00295000 | 2024-04-15 10:52AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.26 | 0.00 | - | - | 1 | 97.46% |
| TSLA240531C00295000 | 2024-04-16 10:03AM EDT | 2024-05-31 | 0.21 | 0.01 | 0.67 | 0.00 | - | - | 1 | 99.76% |
| TSLA240621C00295000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.56 | +0.03 | +25.00% | 3 | 2,406 | 80.42% |
| TSLA240719C00295000 | 2024-04-22 12:36PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.29 | 0.00 | - | 1 | 1,786 | 64.06% |
| TSLA240816C00295000 | 2024-04-23 3:07PM EDT | 2024-08-16 | 0.47 | 0.40 | 0.51 | +0.01 | +2.17% | 3 | 561 | 60.30% |
| TSLA240920C00295000 | 2024-04-23 9:32AM EDT | 2024-09-20 | 0.75 | 0.66 | 0.76 | +0.06 | +8.70% | 3 | 907 | 56.64% |
| TSLA241018C00295000 | 2024-04-23 1:50PM EDT | 2024-10-18 | 1.04 | 0.95 | 1.07 | +0.10 | +10.64% | 2 | 532 | 55.23% |
| TSLA241115C00295000 | 2024-04-23 3:39PM EDT | 2024-11-15 | 1.47 | 1.35 | 1.55 | -0.12 | -7.55% | 7 | 305 | 54.88% |
| TSLA250321C00295000 | 2024-04-23 2:00PM EDT | 2025-03-21 | 3.75 | 3.40 | 3.80 | +0.09 | +2.46% | 5 | 2,518 | 52.68% |
| TSLA250919C00295000 | 2024-04-22 3:47PM EDT | 2025-09-19 | 8.32 | 7.65 | 9.05 | 0.00 | - | 2 | 154 | 53.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00295000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 138.76 | 146.80 | 151.65 | 0.00 | - | 3 | 0 | 100.34% |
| TSLA240719P00295000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 138.74 | 147.85 | 152.75 | 0.00 | - | 2 | 2 | 93.64% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 146.50 | 154.00 | 0.00 | - | 2 | 0 | 89.80% |
| TSLA240920P00295000 | 2024-04-23 3:09PM EDT | 2024-09-20 | 149.60 | 147.00 | 154.30 | -2.95 | -1.93% | 30 | 25 | 50.73% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 148.40 | 154.20 | 0.00 | - | 1 | 0 | 55.07% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 146.00 | 154.85 | 0.00 | - | 2 | 0 | 70.87% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 0.00% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 146.00 | 156.00 | 0.00 | - | 1 | 142 | 47.81% |
© 2024 Yahoo. All rights reserved.