Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 45.00 | 0.00 | 0.00 | 0.00 | - | 704 | 762 | 0.00% |
| TSLA240503C00100000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 45.60 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 0.00% |
| TSLA240510C00100000 | 2024-04-23 1:23PM EDT | 2024-05-10 | 46.88 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| TSLA240517C00100000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 45.65 | 0.00 | 0.00 | 0.00 | - | 23 | 414 | 0.00% |
| TSLA240524C00100000 | 2024-04-23 10:04AM EDT | 2024-05-24 | 46.42 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| TSLA240531C00100000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 47.82 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| TSLA240621C00100000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 157 | 5,844 | 0.00% |
| TSLA240719C00100000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 48.27 | 0.00 | 0.00 | 0.00 | - | 12 | 1,278 | 0.00% |
| TSLA240816C00100000 | 2024-04-23 1:55PM EDT | 2024-08-16 | 50.69 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TSLA240920C00100000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 51.42 | 0.00 | 0.00 | 0.00 | - | 3 | 582 | 0.00% |
| TSLA241018C00100000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 50.75 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| TSLA241115C00100000 | 2024-04-23 2:13PM EDT | 2024-11-15 | 53.75 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
| TSLA241220C00100000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 54.62 | 0.00 | 0.00 | 0.00 | - | 42 | 96 | 0.00% |
| TSLA250117C00100000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 55.75 | 0.00 | 0.00 | 0.00 | - | 100 | 4,908 | 0.00% |
| TSLA250321C00100000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 58.05 | 0.00 | 0.00 | 0.00 | - | 6 | 309 | 0.00% |
| TSLA250620C00100000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 61.05 | 0.00 | 0.00 | 0.00 | - | 3 | 940 | 0.00% |
| TSLA250919C00100000 | 2024-04-22 12:36PM EDT | 2025-09-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| TSLA251219C00100000 | 2024-04-23 3:58PM EDT | 2025-12-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,255 | 0.00% |
| TSLA260116C00100000 | 2024-04-23 2:50PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,267 | 0.00% |
| TSLA260618C00100000 | 2024-04-23 3:57PM EDT | 2026-06-18 | 71.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,813 | 0.00% |
| TSLA261218C00100000 | 2024-04-23 3:41PM EDT | 2026-12-18 | 75.50 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20,500 | 27,859 | 50.00% |
| TSLA240503P00100000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,912 | 9,019 | 50.00% |
| TSLA240510P00100000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,994 | 3,552 | 25.00% |
| TSLA240517P00100000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11,096 | 17,084 | 25.00% |
| TSLA240524P00100000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,216 | 1,913 | 25.00% |
| TSLA240531P00100000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,232 | 3,092 | 25.00% |
| TSLA240621P00100000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5,852 | 31,269 | 25.00% |
| TSLA240719P00100000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,553 | 7,910 | 12.50% |
| TSLA240816P00100000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2,145 | 4,015 | 12.50% |
| TSLA240920P00100000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,575 | 26,894 | 12.50% |
| TSLA241018P00100000 | 2024-04-23 3:58PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 407 | 3,997 | 12.50% |
| TSLA241115P00100000 | 2024-04-23 3:37PM EDT | 2024-11-15 | 5.42 | 0.00 | 0.00 | 0.00 | - | 137 | 6,807 | 12.50% |
| TSLA241220P00100000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 573 | 3,872 | 12.50% |
| TSLA250117P00100000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4,911 | 37,410 | 12.50% |
| TSLA250321P00100000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 190 | 2,850 | 6.25% |
| TSLA250620P00100000 | 2024-04-23 3:31PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 160 | 10,921 | 6.25% |
| TSLA250919P00100000 | 2024-04-23 1:49PM EDT | 2025-09-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,340 | 6.25% |
| TSLA251219P00100000 | 2024-04-23 3:28PM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 939 | 12,019 | 6.25% |
| TSLA260116P00100000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 210 | 2,749 | 6.25% |
| TSLA260618P00100000 | 2024-04-23 2:45PM EDT | 2026-06-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 365 | 3,622 | 6.25% |
| TSLA261218P00100000 | 2024-04-23 3:39PM EDT | 2026-12-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 40 | 1,880 | 6.25% |
© 2024 Yahoo. All rights reserved.