Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:380.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 362 | 2,383 | 106.25% |
| TSLA240621C00380000 | 2024-04-24 1:00PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 4,122 | 76.56% |
| TSLA240719C00380000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.13 | 0.14 | 0.17 | 0.00 | - | 5 | 1,293 | 68.95% |
| TSLA240816C00380000 | 2024-04-24 9:59AM EDT | 2024-08-16 | 0.25 | 0.30 | 0.32 | 0.00 | - | 1 | 551 | 65.09% |
| TSLA240920C00380000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.42 | 0.47 | 0.50 | 0.00 | - | 45 | 2,436 | 60.43% |
| TSLA241115C00380000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 1.00 | 0.99 | 1.05 | +0.19 | +23.46% | 10 | 136 | 57.64% |
| TSLA241220C00380000 | 2024-04-25 11:32AM EDT | 2024-12-20 | 1.45 | 1.34 | 1.39 | +0.24 | +19.83% | 23 | 263 | 55.96% |
| TSLA250117C00380000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 1.81 | 1.71 | 1.78 | +0.23 | +14.56% | 12 | 12,124 | 55.33% |
| TSLA250321C00380000 | 2024-04-24 12:45PM EDT | 2025-03-21 | 3.02 | 2.76 | 2.81 | +0.72 | +31.30% | 1 | 265 | 54.57% |
| TSLA250620C00380000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 4.95 | 4.60 | 4.75 | +0.65 | +15.12% | 20 | 1,800 | 54.24% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 2025-09-19 | 6.55 | 6.80 | 7.10 | 0.00 | - | 39 | 182 | 54.39% |
| TSLA251219C00380000 | 2024-04-25 11:22AM EDT | 2025-12-19 | 10.10 | 9.60 | 9.80 | +3.80 | +60.32% | 5 | 2,287 | 55.08% |
| TSLA260116C00380000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 9.45 | 10.45 | 10.65 | 0.00 | - | 6 | 594 | 55.23% |
| TSLA260618C00380000 | 2024-04-25 9:43AM EDT | 2026-06-18 | 15.42 | 15.40 | 15.60 | +1.32 | +9.36% | 1 | 1,902 | 56.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 218.25 | 215.25 | 216.35 | 0.00 | - | 450 | 57 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 215.50 | 216.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 215.35 | 216.60 | 0.00 | - | 1 | 1 | 39.11% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 36.22% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 215.20 | 216.75 | 0.00 | - | 1 | 0 | 28.64% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 215.20 | 216.80 | 0.00 | - | 1 | 0 | 28.53% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 214.85 | 217.05 | 0.00 | - | 2 | 0 | 27.53% |
© 2024 Yahoo. All rights reserved.