Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-04-24 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 7,219 | 121.88% |
| TSLA240621C00480000 | 2024-04-23 10:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2,753 | 91.41% |
| TSLA240719C00480000 | 2024-04-22 11:19AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.07 | 0.00 | - | 4 | 594 | 73.44% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 0.21 | 0.09 | 0.35 | 0.00 | - | 6 | 1,150 | 67.09% |
| TSLA250117C00480000 | 2024-04-24 1:19PM EDT | 2025-01-17 | 0.69 | 0.67 | 0.80 | +0.22 | +46.81% | 16 | 5,734 | 58.37% |
| TSLA250620C00480000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 2.22 | 2.05 | 2.30 | +0.82 | +58.57% | 2 | 815 | 55.36% |
| TSLA250919C00480000 | 2024-04-24 1:01PM EDT | 2025-09-19 | 3.25 | 3.25 | 3.65 | +1.06 | +48.40% | 79 | 2,459 | 54.83% |
| TSLA251219C00480000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 5.15 | 5.00 | 5.25 | +1.55 | +43.06% | 3 | 1,674 | 54.98% |
| TSLA260116C00480000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 5.70 | 5.60 | 5.85 | +1.70 | +42.50% | 124 | 1,134 | 55.12% |
| TSLA260618C00480000 | 2024-04-24 12:15PM EDT | 2026-06-18 | 8.68 | 9.05 | 9.35 | +2.33 | +36.69% | 13 | 3,728 | 55.65% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 323.56 | 316.35 | 319.70 | 0.00 | - | 2 | 1 | 67.57% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 313.80 | 321.85 | 0.00 | - | 30 | 0 | 56.67% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 316.10 | 319.50 | 0.00 | - | 10 | 0 | 44.38% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 329.54 | 314.55 | 321.05 | 0.00 | - | 3 | 2 | 48.87% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 316.05 | 319.60 | 0.00 | - | 4 | 2 | 39.40% |
© 2024 Yahoo. All rights reserved.