Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00110000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 59.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240503C00110000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 59.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240510C00110000 | 2024-04-25 2:34PM EDT | 2024-05-10 | 56.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00110000 | 2024-04-25 1:42PM EDT | 2024-05-17 | 55.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240524C00110000 | 2024-04-25 2:25PM EDT | 2024-05-24 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 41.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00110000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719C00110000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00110000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00110000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA241018C00110000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00110000 | 2024-04-25 2:03PM EDT | 2024-11-15 | 64.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241220C00110000 | 2024-04-25 11:55AM EDT | 2024-12-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00110000 | 2024-04-25 10:51AM EDT | 2025-01-17 | 66.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250321C00110000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 68.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250620C00110000 | 2024-04-25 12:10PM EDT | 2025-06-20 | 70.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 2025-12-19 | 61.43 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA260116C00110000 | 2024-04-25 3:22PM EDT | 2026-01-16 | 84.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618C00110000 | 2024-04-25 12:33PM EDT | 2026-06-18 | 82.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00110000 | 2024-04-25 3:44PM EDT | 2026-12-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00110000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 100.00% |
| TSLA240503P00110000 | 2024-04-25 3:38PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| TSLA240510P00110000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| TSLA240517P00110000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 50.00% |
| TSLA240524P00110000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| TSLA240531P00110000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| TSLA240621P00110000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| TSLA240719P00110000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 25.00% |
| TSLA240816P00110000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TSLA240920P00110000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10,079 | 0 | 12.50% |
| TSLA241018P00110000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA241115P00110000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| TSLA241220P00110000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| TSLA250117P00110000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA250321P00110000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| TSLA250620P00110000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 9.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA250919P00110000 | 2024-04-25 2:22PM EDT | 2025-09-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA251219P00110000 | 2024-04-09 10:09AM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260116P00110000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 13.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TSLA260618P00110000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 15.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA261218P00110000 | 2024-04-25 3:25PM EDT | 2026-12-18 | 18.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.