Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:320.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 225.00% |
| TSLA240503C00320000 | 2024-04-23 10:05AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 105 | 120 | 134.38% |
| TSLA240517C00320000 | 2024-04-22 11:00AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 3,347 | 107.42% |
| TSLA240524C00320000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 99.80% |
| TSLA240621C00320000 | 2024-04-22 3:33PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | 0.00 | - | 16 | 4,673 | 74.41% |
| TSLA240719C00320000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | +0.03 | +17.65% | 7 | 888 | 66.89% |
| TSLA240816C00320000 | 2024-04-23 11:38AM EDT | 2024-08-16 | 0.35 | 0.34 | 0.37 | +0.03 | +9.38% | 4 | 332 | 63.14% |
| TSLA240920C00320000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.54 | +0.05 | +10.20% | 18 | 1,307 | 58.40% |
| TSLA241018C00320000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 0.75 | 0.72 | 0.74 | +0.01 | +1.35% | 13 | 285 | 56.52% |
| TSLA241115C00320000 | 2024-04-23 10:37AM EDT | 2024-11-15 | 1.07 | 1.03 | 1.10 | +0.03 | +2.88% | 2 | 260 | 55.95% |
| TSLA241220C00320000 | 2024-04-23 2:23PM EDT | 2024-12-20 | 1.39 | 1.37 | 1.44 | 0.00 | - | 9 | 1,504 | 54.36% |
| TSLA250117C00320000 | 2024-04-23 1:45PM EDT | 2025-01-17 | 1.77 | 1.68 | 1.82 | +0.10 | +5.99% | 40 | 5,790 | 53.65% |
| TSLA250321C00320000 | 2024-04-23 11:13AM EDT | 2025-03-21 | 2.81 | 2.72 | 2.84 | +0.08 | +2.93% | 4 | 266 | 53.16% |
| TSLA250620C00320000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 4.65 | 4.60 | 4.80 | +0.05 | +1.09% | 33 | 2,316 | 53.31% |
| TSLA250919C00320000 | 2024-04-23 2:32PM EDT | 2025-09-19 | 6.75 | 6.75 | 7.00 | +0.05 | +0.75% | 24 | 399 | 53.58% |
| TSLA251219C00320000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 9.40 | 9.30 | 9.65 | +0.20 | +2.17% | 2 | 1,402 | 54.36% |
| TSLA260116C00320000 | 2024-04-23 2:25PM EDT | 2026-01-16 | 10.26 | 10.20 | 10.50 | +0.26 | +2.60% | 14 | 1,998 | 54.67% |
| TSLA260618C00320000 | 2024-04-23 2:08PM EDT | 2026-06-18 | 14.81 | 14.70 | 15.00 | +0.56 | +3.93% | 122 | 1,148 | 55.56% |
| TSLA261218C00320000 | 2024-04-23 1:03PM EDT | 2026-12-18 | 20.25 | 19.75 | 20.30 | +0.75 | +3.85% | 30 | 436 | 56.18% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 177.55 | 173.60 | 174.65 | 0.00 | - | 2,160 | 301 | 78.13% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 169.30 | 173.60 | 174.60 | 0.00 | - | 10 | 10 | 47.27% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 173.70 | 174.85 | 0.00 | - | 4 | 0 | 50.73% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 173.65 | 174.90 | 0.00 | - | 9 | 0 | 48.10% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 173.70 | 174.95 | 0.00 | - | 2 | 0 | 45.26% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250321P00320000 | 2024-04-08 12:10PM EDT | 2025-03-21 | 147.70 | 173.60 | 174.95 | 0.00 | - | 1 | 0 | 38.70% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 173.50 | 174.90 | 0.00 | - | 4 | 24 | 33.81% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 173.65 | 175.25 | -5.09 | -2.83% | 2 | 125 | 33.67% |
| TSLA251219P00320000 | 2024-04-08 9:45AM EDT | 2025-12-19 | 150.83 | 173.85 | 175.30 | 0.00 | - | 1 | 1,213 | 31.40% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 173.80 | 175.55 | 0.00 | - | 8 | 472 | 32.09% |
| TSLA260618P00320000 | 2024-04-22 10:53AM EDT | 2026-06-18 | 175.05 | 174.05 | 175.65 | -4.98 | -2.77% | 1 | 170 | 29.31% |
| TSLA261218P00320000 | 2024-04-23 9:35AM EDT | 2026-12-18 | 175.20 | 173.25 | 176.85 | -3.16 | -1.77% | 1 | 23 | 30.23% |
© 2024 Yahoo. All rights reserved.