Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:420.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-26 2:36PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,279 | 117.19% |
| TSLA240621C00420000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 9 | 4,043 | 80.08% |
| TSLA240719C00420000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 67 | 361 | 72.66% |
| TSLA240816C00420000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 0.31 | 0.26 | 0.28 | +0.08 | +34.78% | 4 | 283 | 68.80% |
| TSLA240920C00420000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 0.36 | 0.43 | 0.44 | 0.00 | - | 1 | 2,702 | 63.87% |
| TSLA241115C00420000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 0.77 | 0.88 | 0.93 | 0.00 | - | 9 | 254 | 60.41% |
| TSLA241220C00420000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 1.26 | 1.20 | 1.24 | +0.06 | +5.00% | 38 | 296 | 58.53% |
| TSLA250117C00420000 | 2024-04-26 1:35PM EDT | 2025-01-17 | 1.64 | 1.55 | 1.60 | +0.20 | +13.89% | 13 | 5,121 | 57.84% |
| TSLA250321C00420000 | 2024-04-26 2:57PM EDT | 2025-03-21 | 2.44 | 2.45 | 2.49 | +0.36 | +17.31% | 62 | 507 | 56.52% |
| TSLA250620C00420000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 4.32 | 4.05 | 4.25 | +0.27 | +6.67% | 11 | 5,355 | 55.74% |
| TSLA250919C00420000 | 2024-04-26 1:08PM EDT | 2025-09-19 | 6.70 | 6.00 | 6.35 | +1.05 | +18.58% | 1 | 426 | 55.51% |
| TSLA251219C00420000 | 2024-04-26 2:41PM EDT | 2025-12-19 | 8.60 | 8.55 | 8.80 | +0.45 | +5.52% | 5 | 904 | 55.91% |
| TSLA260116C00420000 | 2024-04-26 2:49PM EDT | 2026-01-16 | 9.29 | 9.35 | 9.55 | -0.36 | -3.73% | 18 | 3,598 | 55.98% |
| TSLA260618C00420000 | 2024-04-26 11:35AM EDT | 2026-06-18 | 15.20 | 13.90 | 14.55 | +1.40 | +10.14% | 5 | 5,684 | 56.84% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 250.01 | 251.75 | 252.80 | 0.00 | - | 8 | 0 | 60.30% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 250.01 | 251.60 | 252.90 | 0.00 | - | 2 | 0 | 46.88% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 46.68% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.