Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 77.42 | 79.30 | 80.70 | 0.00 | - | 3 | 25 | 155.66% |
| TSLA240621C00065000 | 2024-04-22 3:05PM EDT | 2024-06-21 | 78.37 | 79.80 | 81.30 | 0.00 | - | 1 | 48 | 118.51% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 80.20 | 81.80 | 0.00 | - | 3 | 3 | 106.49% |
| TSLA240920C00065000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 82.30 | 185.50 | 186.45 | -110.95 | -57.41% | 4 | 23 | 0.00% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 81.20 | 86.70 | 0.00 | - | 15 | 720 | 82.52% |
| TSLA250321C00065000 | 2024-01-25 1:15PM EDT | 2025-03-21 | 125.00 | 130.85 | 132.80 | 0.00 | - | 2 | 2 | 312.85% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 86.15 | 88.35 | 0.00 | - | 1 | 55 | 80.23% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 84.60 | 93.15 | 0.00 | - | 1 | 6 | 78.60% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 324 | 1,211 | 127.73% |
| TSLA240621P00065000 | 2024-04-23 3:08PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.65 | -0.07 | -24.14% | 502 | 2,508 | 103.81% |
| TSLA240719P00065000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 0.37 | 0.06 | 0.82 | -0.10 | -21.28% | 11 | 332 | 86.13% |
| TSLA240816P00065000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 0.56 | 0.55 | 1.20 | -0.04 | -6.67% | 6 | 65 | 84.99% |
| TSLA240920P00065000 | 2024-04-23 3:22PM EDT | 2024-09-20 | 0.77 | 0.72 | 1.34 | -0.13 | -14.44% | 3 | 397 | 76.93% |
| TSLA241018P00065000 | 2024-04-23 3:51PM EDT | 2024-10-18 | 1.00 | 0.93 | 1.61 | -0.18 | -15.25% | 39 | 70 | 73.85% |
| TSLA241115P00065000 | 2024-04-23 10:53AM EDT | 2024-11-15 | 1.32 | 1.22 | 1.37 | -0.18 | -12.00% | 3 | 157 | 68.95% |
| TSLA241220P00065000 | 2024-04-23 2:29PM EDT | 2024-12-20 | 1.54 | 1.07 | 2.14 | -0.25 | -13.97% | 9 | 26 | 66.92% |
| TSLA250117P00065000 | 2024-04-23 2:13PM EDT | 2025-01-17 | 1.87 | 1.69 | 1.90 | -0.23 | -10.95% | 3 | 3,066 | 65.04% |
| TSLA250321P00065000 | 2024-04-22 9:44AM EDT | 2025-03-21 | 2.86 | 2.28 | 3.10 | 0.00 | - | 2 | 102 | 64.94% |
| TSLA250620P00065000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 3.35 | 3.05 | 3.40 | -0.35 | -9.46% | 11 | 757 | 60.52% |
| TSLA250919P00065000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 4.00 | 3.65 | 4.35 | -0.65 | -13.98% | 6 | 538 | 58.53% |
© 2024 Yahoo. All rights reserved.