Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00095000 | 2024-04-25 3:38PM EDT | 2024-04-26 | 74.89 | 71.55 | 72.60 | 0.00 | - | 45 | 29 | 489.06% |
| TSLA240517C00095000 | 2024-04-25 1:20PM EDT | 2024-05-17 | 70.20 | 71.95 | 72.50 | 0.00 | - | 9 | 124 | 91.02% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 66.80 | 72.35 | 73.20 | 0.00 | - | 1 | 1 | 91.31% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 71.45 | 72.75 | 73.50 | 0.00 | - | 1 | 383 | 82.42% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 73.50 | 74.25 | 0.00 | - | 2 | 8 | 78.86% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 74.40 | 75.25 | 0.00 | - | 1 | 2 | 77.59% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 75.30 | 76.05 | 0.00 | - | 8 | 35 | 73.79% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 76.15 | 77.10 | 0.00 | - | - | 1 | 73.16% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 77.15 | 78.10 | 0.00 | - | 2 | 1 | 72.86% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 78.30 | 79.00 | 0.00 | - | 1 | 29 | 71.67% |
| TSLA250117C00095000 | 2024-04-26 9:40AM EDT | 2025-01-17 | 81.95 | 79.45 | 80.10 | +4.95 | +6.43% | 1 | 202 | 72.09% |
| TSLA250321C00095000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 75.56 | 81.35 | 82.15 | 0.00 | - | 4 | 110 | 71.23% |
| TSLA250620C00095000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 79.62 | 84.05 | 85.10 | 0.00 | - | 7 | 5,725 | 70.68% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 86.55 | 87.70 | 0.00 | - | 1 | 8 | 70.07% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 2025-12-19 | 85.29 | 88.70 | 90.45 | 0.00 | - | 8 | 7,460 | 69.72% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 89.70 | 91.10 | 0.00 | - | 1 | 30 | 69.84% |
| TSLA260618C00095000 | 2024-04-24 9:35AM EDT | 2026-06-18 | 87.57 | 93.25 | 94.60 | 0.00 | - | 2 | 134 | 69.03% |
| TSLA261218C00095000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 90.00 | 96.55 | 99.65 | 0.00 | - | 8 | 8 | 68.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00095000 | 2024-04-26 10:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,973 | 343.75% |
| TSLA240503P00095000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,607 | 132.81% |
| TSLA240510P00095000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 82 | 472 | 96.88% |
| TSLA240517P00095000 | 2024-04-26 2:04PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 14 | 2,187 | 87.50% |
| TSLA240524P00095000 | 2024-04-26 2:27PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 32 | 358 | 80.08% |
| TSLA240531P00095000 | 2024-04-26 1:50PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 66 | 672 | 73.24% |
| TSLA240621P00095000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.21 | +0.01 | +4.76% | 170 | 9,347 | 67.38% |
| TSLA240719P00095000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 0.44 | 0.46 | 0.48 | -0.03 | -6.38% | 16 | 946 | 63.23% |
| TSLA240816P00095000 | 2024-04-26 2:43PM EDT | 2024-08-16 | 0.92 | 0.90 | 0.92 | +0.02 | +2.22% | 16 | 1,238 | 62.11% |
| TSLA240920P00095000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 1.28 | 1.34 | 1.37 | -0.05 | -3.76% | 18 | 1,942 | 59.11% |
| TSLA241018P00095000 | 2024-04-26 1:08PM EDT | 2024-10-18 | 1.66 | 1.81 | 1.84 | -0.13 | -7.26% | 122 | 604 | 58.15% |
| TSLA241115P00095000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 2.49 | 2.47 | 2.52 | +0.04 | +1.63% | 14 | 2,254 | 58.53% |
| TSLA241220P00095000 | 2024-04-26 2:19PM EDT | 2024-12-20 | 2.97 | 3.05 | 3.15 | +0.01 | +0.34% | 215 | 4,365 | 57.43% |
| TSLA250117P00095000 | 2024-04-26 2:44PM EDT | 2025-01-17 | 3.56 | 3.50 | 3.60 | +0.06 | +1.71% | 56 | 2,209 | 56.54% |
| TSLA250321P00095000 | 2024-04-26 10:07AM EDT | 2025-03-21 | 4.45 | 4.60 | 4.70 | -0.13 | -2.84% | 2 | 1,595 | 55.32% |
| TSLA250620P00095000 | 2024-04-26 2:03PM EDT | 2025-06-20 | 5.96 | 6.10 | 6.30 | -0.09 | -1.49% | 2 | 788 | 54.02% |
| TSLA250919P00095000 | 2024-04-26 10:09AM EDT | 2025-09-19 | 7.45 | 7.45 | 7.75 | -0.05 | -0.67% | 2 | 420 | 52.81% |
| TSLA251219P00095000 | 2024-04-25 2:04PM EDT | 2025-12-19 | 9.15 | 8.90 | 9.35 | 0.00 | - | 7 | 943 | 52.31% |
| TSLA260116P00095000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 9.51 | 9.20 | 9.70 | +0.11 | +1.17% | 3 | 207 | 51.88% |
| TSLA260618P00095000 | 2024-04-24 2:29PM EDT | 2026-06-18 | 12.05 | 11.45 | 11.70 | 0.00 | - | 2 | 600 | 50.76% |
| TSLA261218P00095000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 13.80 | 13.55 | 13.90 | 0.00 | - | 2 | 147 | 49.70% |
© 2024 Yahoo. All rights reserved.