Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,194 | 0 | 50.00% |
| TSLA240503C00195000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,740 | 0 | 25.00% |
| TSLA240510C00195000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 25.00% |
| TSLA240517C00195000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 12.50% |
| TSLA240524C00195000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| TSLA240531C00195000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 12.50% |
| TSLA240621C00195000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 12.50% |
| TSLA240719C00195000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2,934 | 0 | 6.25% |
| TSLA240816C00195000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| TSLA240920C00195000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| TSLA241018C00195000 | 2024-04-24 2:14PM EDT | 2024-10-18 | 12.06 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| TSLA241115C00195000 | 2024-04-24 3:18PM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TSLA241220C00195000 | 2024-04-24 1:48PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| TSLA250117C00195000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| TSLA250321C00195000 | 2024-04-24 12:43PM EDT | 2025-03-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| TSLA250620C00195000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 26.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA250919C00195000 | 2024-04-24 2:07PM EDT | 2025-09-19 | 31.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA251219C00195000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 37.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA260116C00195000 | 2024-04-24 3:27PM EDT | 2026-01-16 | 37.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TSLA260618C00195000 | 2024-04-24 3:34PM EDT | 2026-06-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA261218C00195000 | 2024-04-24 12:24PM EDT | 2026-12-18 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 0.00% |
| TSLA240503P00195000 | 2024-04-24 1:39PM EDT | 2024-05-03 | 34.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240510P00195000 | 2024-04-24 11:46AM EDT | 2024-05-10 | 34.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240517P00195000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 33.95 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TSLA240524P00195000 | 2024-04-24 11:42AM EDT | 2024-05-24 | 32.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240531P00195000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 33.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00195000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 34.37 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TSLA240719P00195000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 36.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240816P00195000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 38.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00195000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 39.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018P00195000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00195000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00195000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 42.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA250321P00195000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 60.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00195000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 49.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00195000 | 2024-04-22 11:25AM EDT | 2025-09-19 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 2025-12-19 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00195000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 59.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA261218P00195000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 62.92 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.