Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:390.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-04-25 10:38AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 772 | 107.81% |
| TSLA240621C00390000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 5 | 3,360 | 76.37% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.18 | 0.00 | - | 5 | 461 | 69.82% |
| TSLA240816C00390000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | -0.02 | -6.06% | 2 | 744 | 66.02% |
| TSLA240920C00390000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 0.43 | 0.48 | 0.50 | 0.00 | - | 6 | 836 | 61.26% |
| TSLA241115C00390000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 0.54 | 0.97 | 1.03 | 0.00 | - | 1 | 48 | 58.11% |
| TSLA241220C00390000 | 2024-04-24 11:49AM EDT | 2024-12-20 | 1.11 | 1.31 | 1.36 | 0.00 | - | 268 | 538 | 56.35% |
| TSLA250117C00390000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 1.72 | 1.68 | 1.72 | +0.28 | +19.44% | 8 | 2,356 | 55.66% |
| TSLA250321C00390000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 2.74 | 2.69 | 2.75 | +0.53 | +23.98% | 1 | 71 | 54.85% |
| TSLA250620C00390000 | 2024-04-24 3:05PM EDT | 2025-06-20 | 4.05 | 4.50 | 4.65 | +0.15 | +3.85% | 1 | 4,074 | 54.44% |
| TSLA250919C00390000 | 2024-04-22 3:02PM EDT | 2025-09-19 | 3.95 | 6.65 | 7.00 | 0.00 | - | 1 | 65 | 54.56% |
| TSLA251219C00390000 | 2024-04-25 10:29AM EDT | 2025-12-19 | 9.35 | 9.40 | 9.70 | +1.10 | +13.33% | 8 | 8,660 | 55.21% |
| TSLA260116C00390000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 10.40 | 10.30 | 10.50 | +0.85 | +8.90% | 8 | 893 | 55.36% |
| TSLA260618C00390000 | 2024-04-25 9:43AM EDT | 2026-06-18 | 14.65 | 15.25 | 15.50 | -0.25 | -1.68% | 1 | 2,017 | 56.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 223.15 | 224.35 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 223.05 | 224.60 | 0.00 | - | 1 | 0 | 34.38% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 222.90 | 224.80 | 0.00 | - | 2 | 1 | 28.17% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-05 11:06AM EDT | 2026-06-18 | 222.68 | 222.80 | 225.10 | 0.00 | - | 2 | 0 | 27.42% |
© 2024 Yahoo. All rights reserved.