Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.71 | 0.00 | 0.00 | 0.00 | - | 33,207 | 32,788 | 50.00% |
| TSLA240503C00170000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6,566 | 9,268 | 25.00% |
| TSLA240510C00170000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2,781 | 1,768 | 12.50% |
| TSLA240517C00170000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11,496 | 26,103 | 12.50% |
| TSLA240524C00170000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 860 | 1,315 | 12.50% |
| TSLA240531C00170000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 3.11 | 0.00 | 0.00 | 0.00 | - | 524 | 1,041 | 12.50% |
| TSLA240621C00170000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3,227 | 9,726 | 6.25% |
| TSLA240719C00170000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 671 | 5,105 | 6.25% |
| TSLA240816C00170000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 9.26 | 0.00 | 0.00 | 0.00 | - | 364 | 4,015 | 6.25% |
| TSLA240920C00170000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 603 | 3,594 | 6.25% |
| TSLA241018C00170000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 13.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,084 | 6.25% |
| TSLA241115C00170000 | 2024-04-23 3:36PM EDT | 2024-11-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 105 | 641 | 6.25% |
| TSLA241220C00170000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 40 | 3,172 | 3.13% |
| TSLA250117C00170000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 149 | 40,611 | 3.13% |
| TSLA250321C00170000 | 2024-04-23 3:57PM EDT | 2025-03-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 23 | 1,141 | 3.13% |
| TSLA250620C00170000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 43 | 1,946 | 3.13% |
| TSLA250919C00170000 | 2024-04-22 2:45PM EDT | 2025-09-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| TSLA251219C00170000 | 2024-04-23 2:30PM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,607 | 3.13% |
| TSLA260116C00170000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 35.03 | 0.00 | 0.00 | 0.00 | - | 55 | 1,256 | 3.13% |
| TSLA260618C00170000 | 2024-04-23 2:53PM EDT | 2026-06-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,704 | 3.13% |
| TSLA261218C00170000 | 2024-04-23 2:45PM EDT | 2026-12-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 18 | 832 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 26.00 | 0.00 | 0.00 | 0.00 | - | 567 | 8,228 | 0.00% |
| TSLA240503P00170000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 26.30 | 0.00 | 0.00 | 0.00 | - | 140 | 2,743 | 0.00% |
| TSLA240510P00170000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 26.59 | 0.00 | 0.00 | 0.00 | - | 141 | 794 | 0.00% |
| TSLA240517P00170000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2,108 | 33,108 | 0.00% |
| TSLA240524P00170000 | 2024-04-23 2:19PM EDT | 2024-05-24 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 0.00% |
| TSLA240531P00170000 | 2024-04-23 3:20PM EDT | 2024-05-31 | 28.30 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 0.00% |
| TSLA240621P00170000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1,556 | 27,808 | 0.00% |
| TSLA240719P00170000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 189 | 18,165 | 0.00% |
| TSLA240816P00170000 | 2024-04-23 2:54PM EDT | 2024-08-16 | 31.58 | 0.00 | 0.00 | 0.00 | - | 32 | 8,373 | 0.00% |
| TSLA240920P00170000 | 2024-04-23 2:17PM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 67 | 15,039 | 0.00% |
| TSLA241018P00170000 | 2024-04-23 3:28PM EDT | 2024-10-18 | 34.27 | 0.00 | 0.00 | 0.00 | - | 9 | 2,152 | 0.00% |
| TSLA241115P00170000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 35.91 | 0.00 | 0.00 | 0.00 | - | 17 | 3,062 | 0.00% |
| TSLA241220P00170000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 36.95 | 0.00 | 0.00 | 0.00 | - | 53 | 4,846 | 0.00% |
| TSLA250117P00170000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 37.80 | 0.00 | 0.00 | 0.00 | - | 80 | 34,467 | 0.00% |
| TSLA250321P00170000 | 2024-04-23 2:59PM EDT | 2025-03-21 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5,626 | 0.00% |
| TSLA250620P00170000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 42.40 | 0.00 | 0.00 | 0.00 | - | 12 | 5,866 | 0.00% |
| TSLA250919P00170000 | 2024-04-23 12:16PM EDT | 2025-09-19 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,197 | 0.00% |
| TSLA251219P00170000 | 2024-04-23 12:54PM EDT | 2025-12-19 | 46.66 | 0.00 | 0.00 | 0.00 | - | 9 | 1,432 | 0.00% |
| TSLA260116P00170000 | 2024-04-23 12:47PM EDT | 2026-01-16 | 47.25 | 0.00 | 0.00 | 0.00 | - | 7 | 5,735 | 0.00% |
| TSLA260618P00170000 | 2024-04-23 2:53PM EDT | 2026-06-18 | 50.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,986 | 0.00% |
| TSLA261218P00170000 | 2024-04-23 3:41PM EDT | 2026-12-18 | 53.84 | 0.00 | 0.00 | 0.00 | - | 24 | 290 | 0.00% |
© 2024 Yahoo. All rights reserved.