Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00235000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 2,941 | 50.00% |
| TSLA240503C00235000 | 2024-04-24 2:50PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 462 | 1,242 | 50.00% |
| TSLA240510C00235000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 131 | 1,041 | 50.00% |
| TSLA240517C00235000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,369 | 7,206 | 25.00% |
| TSLA240524C00235000 | 2024-04-24 1:11PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 167 | 25.00% |
| TSLA240531C00235000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 92 | 301 | 25.00% |
| TSLA240621C00235000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 397 | 5,796 | 25.00% |
| TSLA240719C00235000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 237 | 2,082 | 12.50% |
| TSLA240816C00235000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 20 | 798 | 12.50% |
| TSLA240920C00235000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 3,826 | 12.50% |
| TSLA241018C00235000 | 2024-04-24 1:37PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 43 | 716 | 12.50% |
| TSLA241115C00235000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 6.76 | 0.00 | 0.00 | 0.00 | - | 19 | 331 | 12.50% |
| TSLA241220C00235000 | 2024-04-24 1:57PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 55 | 269 | 12.50% |
| TSLA250117C00235000 | 2024-04-24 12:23PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 115 | 1,140 | 6.25% |
| TSLA250321C00235000 | 2024-04-24 3:44PM EDT | 2025-03-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 30 | 339 | 6.25% |
| TSLA250620C00235000 | 2024-04-24 12:07PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,281 | 6.25% |
| TSLA250919C00235000 | 2024-04-24 12:45PM EDT | 2025-09-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 6.25% |
| TSLA261218C00235000 | 2024-04-24 3:29PM EDT | 2026-12-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 33 | 62 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 2024-04-26 | 92.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00235000 | 2024-04-12 10:42AM EDT | 2024-05-03 | 63.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240510P00235000 | 2024-04-10 12:14PM EDT | 2024-05-10 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1,780 | 181 | 0.00% |
| TSLA240531P00235000 | 2024-04-16 1:15PM EDT | 2024-05-31 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00235000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 73.40 | 0.00 | 0.00 | 0.00 | - | 502 | 181 | 0.00% |
| TSLA240719P00235000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 90.02 | 0.00 | 0.00 | 0.00 | - | 41 | 752 | 0.00% |
| TSLA240816P00235000 | 2024-04-23 10:30AM EDT | 2024-08-16 | 90.52 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 0.00% |
| TSLA240920P00235000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 73.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2,891 | 0.00% |
| TSLA241018P00235000 | 2024-04-24 12:37PM EDT | 2024-10-18 | 77.70 | 0.00 | 0.00 | 0.00 | - | 76 | 72 | 0.00% |
| TSLA241115P00235000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 75.90 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| TSLA241220P00235000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 90.59 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 93.95 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| TSLA250321P00235000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 94.25 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 0.00% |
| TSLA250620P00235000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 80.39 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 0.00% |
| TSLA250919P00235000 | 2024-04-22 10:20AM EDT | 2025-09-19 | 97.40 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| TSLA261218P00235000 | 2024-04-22 9:44AM EDT | 2026-12-18 | 103.35 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.