Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 100 | 256.25% |
| TSLA240503C00305000 | 2024-04-24 10:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 50 | 11 | 152.73% |
| TSLA240510C00305000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.12 | 0.01 | 0.03 | 0.00 | - | - | 1 | 101.56% |
| TSLA240517C00305000 | 2024-04-24 1:02PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 49 | 1,816 | 90.23% |
| TSLA240621C00305000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.25 | +0.02 | +18.18% | 2 | 1,262 | 64.55% |
| TSLA240719C00305000 | 2024-04-24 1:46PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.32 | +0.08 | +34.78% | 14 | 501 | 59.03% |
| TSLA240816C00305000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.66 | +0.21 | +47.73% | 18 | 486 | 57.25% |
| TSLA240920C00305000 | 2024-04-24 11:53AM EDT | 2024-09-20 | 1.00 | 0.99 | 1.05 | +0.38 | +61.29% | 11 | 736 | 54.19% |
| TSLA241018C00305000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 1.53 | 1.47 | 1.54 | +0.63 | +70.00% | 64 | 279 | 53.47% |
| TSLA241115C00305000 | 2024-04-24 2:35PM EDT | 2024-11-15 | 2.13 | 2.15 | 2.26 | +0.85 | +66.41% | 110 | 144 | 53.74% |
| TSLA250321C00305000 | 2024-04-24 9:46AM EDT | 2025-03-21 | 4.70 | 5.30 | 5.55 | +1.50 | +46.87% | 5 | 409 | 52.71% |
| TSLA250919C00305000 | 2024-04-24 3:54PM EDT | 2025-09-19 | 11.76 | 11.35 | 12.05 | +4.11 | +53.73% | 17 | 296 | 53.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 142.00 | 143.65 | 0.00 | - | 1 | 0 | 157.91% |
| TSLA240517P00305000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 142.55 | 142.15 | 143.45 | -20.15 | -12.38% | 3 | 1 | 125.59% |
| TSLA240621P00305000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 142.60 | 142.30 | 143.35 | -14.17 | -9.04% | 2 | 1 | 76.86% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 142.30 | 143.35 | 0.00 | - | 2 | 0 | 63.18% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 142.30 | 143.35 | 0.00 | - | 2 | 0 | 48.07% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 142.25 | 143.40 | 0.00 | - | 2 | 0 | 44.80% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 142.25 | 143.45 | 0.00 | - | 2 | 0 | 42.24% |
| TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 2025-03-21 | 142.97 | 133.80 | 134.80 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.