Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00120000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 42.95 | 42.60 | 43.10 | +2.10 | +5.20% | 22 | 490 | 203.13% |
| TSLA240503C00120000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 42.18 | 42.20 | 42.80 | 0.00 | - | 57 | 287 | 0.00% |
| TSLA240510C00120000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 41.83 | 42.75 | 43.55 | 0.00 | - | 26 | 56 | 74.90% |
| TSLA240517C00120000 | 2024-04-24 2:49PM EDT | 2024-05-17 | 41.95 | 43.05 | 43.65 | 0.00 | - | 204 | 747 | 70.22% |
| TSLA240524C00120000 | 2024-04-23 3:35PM EDT | 2024-05-24 | 27.85 | 43.35 | 44.10 | 0.00 | - | 3 | 17 | 70.22% |
| TSLA240531C00120000 | 2024-04-24 1:23PM EDT | 2024-05-31 | 41.85 | 43.65 | 44.55 | 0.00 | - | 3 | 46 | 69.31% |
| TSLA240621C00120000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 45.45 | 45.25 | 45.85 | +0.60 | +1.34% | 32 | 1,071 | 69.42% |
| TSLA240719C00120000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 46.30 | 45.90 | 46.50 | 0.00 | - | 35 | 773 | 61.29% |
| TSLA240816C00120000 | 2024-04-24 11:11AM EDT | 2024-08-16 | 48.24 | 48.10 | 48.60 | 0.00 | - | 31 | 161 | 64.06% |
| TSLA240920C00120000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 48.20 | 49.90 | 50.35 | 0.00 | - | 174 | 668 | 63.04% |
| TSLA241018C00120000 | 2024-04-24 10:08AM EDT | 2024-10-18 | 55.30 | 51.10 | 51.50 | 0.00 | - | 17 | 35 | 61.89% |
| TSLA241115C00120000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 52.00 | 53.00 | 53.50 | -3.50 | -6.31% | 1 | 17 | 63.52% |
| TSLA241220C00120000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 52.60 | 55.20 | 55.45 | +1.60 | +3.14% | 1 | 61 | 64.41% |
| TSLA250117C00120000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 55.75 | 56.40 | 56.95 | -0.26 | -0.46% | 50 | 7,284 | 64.40% |
| TSLA250321C00120000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 58.28 | 59.25 | 59.65 | 0.00 | - | 19 | 162 | 64.20% |
| TSLA250620C00120000 | 2024-04-24 1:52PM EDT | 2025-06-20 | 62.29 | 62.55 | 63.35 | 0.00 | - | 30 | 518 | 63.74% |
| TSLA250919C00120000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 67.70 | 65.65 | 66.70 | 0.00 | - | 3 | 33 | 63.50% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 68.26 | 69.75 | 70.40 | 0.00 | - | 13 | 584 | 64.86% |
| TSLA260116C00120000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 70.40 | 70.70 | 71.20 | 0.00 | - | 7 | 457 | 64.80% |
| TSLA260618C00120000 | 2024-04-24 9:31AM EDT | 2026-06-18 | 75.40 | 75.90 | 76.35 | 0.00 | - | 1 | 254 | 65.56% |
| TSLA261218C00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 80.30 | 80.05 | 80.90 | 0.00 | - | 24 | 102 | 64.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00120000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 632 | 28,392 | 151.56% |
| TSLA240503P00120000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.01 | -10.00% | 273 | 10,573 | 85.94% |
| TSLA240510P00120000 | 2024-04-25 9:42AM EDT | 2024-05-10 | 0.16 | 0.16 | 0.17 | 0.00 | - | 179 | 5,633 | 71.97% |
| TSLA240517P00120000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.25 | 0.26 | 0.27 | -0.03 | -10.71% | 87 | 30,405 | 64.84% |
| TSLA240524P00120000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 0.45 | 0.40 | 0.42 | +0.02 | +4.65% | 17 | 2,751 | 61.43% |
| TSLA240531P00120000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 0.54 | 0.51 | 0.57 | -0.02 | -3.45% | 60 | 1,498 | 58.37% |
| TSLA240621P00120000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 1.11 | 1.10 | 1.14 | -0.03 | -2.56% | 163 | 14,832 | 54.86% |
| TSLA240719P00120000 | 2024-04-25 9:38AM EDT | 2024-07-19 | 2.21 | 2.13 | 2.16 | +0.01 | +0.45% | 182 | 3,155 | 53.69% |
| TSLA240816P00120000 | 2024-04-25 9:38AM EDT | 2024-08-16 | 3.55 | 3.45 | 3.55 | 0.00 | - | 15 | 3,108 | 54.54% |
| TSLA240920P00120000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 5.10 | 4.55 | 4.65 | +0.43 | +9.21% | 1 | 4,591 | 52.64% |
| TSLA241018P00120000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 5.60 | 5.60 | 5.75 | 0.00 | - | 118 | 1,861 | 52.41% |
| TSLA241115P00120000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 6.89 | 6.85 | 7.00 | 0.00 | - | 952 | 2,883 | 52.91% |
| TSLA241220P00120000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 7.80 | 7.85 | 8.00 | 0.00 | - | 113 | 4,426 | 51.89% |
| TSLA250117P00120000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 8.90 | 8.60 | 8.80 | 0.00 | - | 2,005 | 20,738 | 51.24% |
| TSLA250321P00120000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 10.70 | 10.40 | 10.60 | 0.00 | - | 1,595 | 2,569 | 50.45% |
| TSLA250620P00120000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 12.90 | 12.65 | 12.90 | +0.05 | +0.38% | 12 | 4,004 | 49.64% |
| TSLA250919P00120000 | 2024-04-24 3:51PM EDT | 2025-09-19 | 14.90 | 14.60 | 15.00 | 0.00 | - | 16 | 1,700 | 48.87% |
| TSLA251219P00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 17.24 | 16.65 | 16.95 | 0.00 | - | 198 | 3,506 | 48.28% |
| TSLA260116P00120000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 18.09 | 17.25 | 17.55 | 0.00 | - | 40 | 1,823 | 48.16% |
| TSLA260618P00120000 | 2024-04-24 1:56PM EDT | 2026-06-18 | 20.32 | 20.00 | 20.30 | 0.00 | - | 63 | 1,801 | 47.17% |
| TSLA261218P00120000 | 2024-04-25 9:38AM EDT | 2026-12-18 | 23.05 | 22.55 | 23.25 | -0.17 | -0.73% | 6 | 2,728 | 46.27% |
© 2024 Yahoo. All rights reserved.