Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00360000 | 2024-04-23 1:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 721 | 256.25% |
| TSLA240510C00360000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 27 | 257 | 129.69% |
| TSLA240517C00360000 | 2024-04-22 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,678 | 114.84% |
| TSLA240621C00360000 | 2024-04-23 9:47AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 20 | 3,965 | 83.40% |
| TSLA240719C00360000 | 2024-04-22 12:55PM EDT | 2024-07-19 | 0.17 | 0.08 | 0.19 | 0.00 | - | 101 | 557 | 72.36% |
| TSLA240816C00360000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 0.28 | 0.22 | 0.24 | 0.00 | - | 1 | 1,228 | 67.04% |
| TSLA240920C00360000 | 2024-04-23 10:02AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | +0.02 | +6.06% | 3 | 1,135 | 61.87% |
| TSLA241018C00360000 | 2024-04-23 1:05PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.51 | -0.12 | -19.67% | 105 | 219 | 59.57% |
| TSLA241115C00360000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 0.78 | 0.67 | 0.72 | 0.00 | - | 1 | 1,190 | 58.28% |
| TSLA241220C00360000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 0.95 | 0.90 | 0.96 | +0.01 | +1.06% | 12 | 575 | 56.41% |
| TSLA250117C00360000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 1.18 | 1.12 | 1.22 | +0.08 | +7.27% | 153 | 4,123 | 55.47% |
| TSLA250321C00360000 | 2024-04-22 2:10PM EDT | 2025-03-21 | 1.86 | 1.84 | 1.96 | 0.00 | - | 22 | 1,947 | 54.47% |
| TSLA250620C00360000 | 2024-04-23 12:53PM EDT | 2025-06-20 | 3.40 | 3.20 | 3.45 | +0.10 | +3.03% | 1 | 1,567 | 54.11% |
| TSLA250919C00360000 | 2024-04-22 3:03PM EDT | 2025-09-19 | 4.93 | 4.90 | 5.25 | 0.00 | - | 4 | 523 | 54.16% |
| TSLA251219C00360000 | 2024-04-23 11:28AM EDT | 2025-12-19 | 7.22 | 7.05 | 7.30 | +0.27 | +3.88% | 2 | 2,386 | 54.62% |
| TSLA260116C00360000 | 2024-04-23 10:02AM EDT | 2026-01-16 | 8.00 | 7.75 | 8.00 | +0.42 | +5.54% | 7 | 1,544 | 54.80% |
| TSLA260618C00360000 | 2024-04-23 12:38PM EDT | 2026-06-18 | 12.00 | 11.70 | 11.95 | +1.05 | +9.59% | 15 | 3,562 | 55.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00360000 | 2024-03-25 10:34AM EDT | 2024-04-26 | 189.35 | 213.90 | 215.00 | 0.00 | - | 2 | 0 | 358.20% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 213.70 | 214.85 | 0.00 | - | 2 | 0 | 126.17% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 213.80 | 214.85 | 0.00 | - | - | 0 | 59.38% |
| TSLA240920P00360000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 203.72 | 213.85 | 214.90 | 0.00 | - | 1 | 0 | 54.98% |
| TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 213.50 | 215.05 | 0.00 | - | 1 | 0 | 36.35% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 186.95 | 213.40 | 215.25 | 0.00 | - | 4 | 94 | 32.69% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 213.40 | 215.25 | 0.00 | - | 1 | 0 | 31.98% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 212.75 | 215.30 | 0.00 | - | 2 | 23 | 29.19% |
© 2024 Yahoo. All rights reserved.