Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00155000 | 2024-04-25 10:13AM EDT | 2024-04-26 | 8.45 | 8.25 | 8.50 | +0.65 | +8.33% | 1,366 | 12,821 | 0.00% |
| TSLA240503C00155000 | 2024-04-25 10:14AM EDT | 2024-05-03 | 10.50 | 10.55 | 10.70 | +0.65 | +6.60% | 1,078 | 4,005 | 29.10% |
| TSLA240510C00155000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 10.95 | 11.85 | 12.05 | -0.08 | -0.73% | 145 | 912 | 39.28% |
| TSLA240517C00155000 | 2024-04-25 10:06AM EDT | 2024-05-17 | 12.17 | 12.80 | 13.00 | -0.07 | -0.57% | 260 | 10,548 | 40.41% |
| TSLA240524C00155000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 12.65 | 13.80 | 14.00 | -0.85 | -6.30% | 66 | 531 | 41.90% |
| TSLA240531C00155000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 14.00 | 14.60 | 14.80 | -0.30 | -2.10% | 25 | 912 | 42.22% |
| TSLA240621C00155000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 16.53 | 17.15 | 17.30 | -0.12 | -0.72% | 151 | 2,010 | 44.48% |
| TSLA240719C00155000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 20.65 | 20.85 | 21.10 | +0.43 | +2.13% | 18 | 1,243 | 49.48% |
| TSLA240816C00155000 | 2024-04-25 10:00AM EDT | 2024-08-16 | 23.90 | 24.20 | 24.55 | +0.52 | +2.22% | 8 | 3,680 | 52.52% |
| TSLA240920C00155000 | 2024-04-25 9:43AM EDT | 2024-09-20 | 26.00 | 26.30 | 26.80 | +0.20 | +0.78% | 81 | 2,228 | 51.45% |
| TSLA241018C00155000 | 2024-04-25 9:54AM EDT | 2024-10-18 | 28.75 | 28.55 | 29.00 | +0.50 | +1.77% | 8 | 457 | 52.37% |
| TSLA241115C00155000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 32.00 | 30.90 | 31.55 | +2.30 | +7.74% | 1 | 225 | 53.95% |
| TSLA241220C00155000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 32.40 | 33.25 | 33.65 | +0.33 | +1.03% | 5 | 263 | 54.30% |
| TSLA250117C00155000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 35.50 | 35.30 | 35.60 | +1.08 | +3.14% | 60 | 2,002 | 55.18% |
| TSLA250321C00155000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 35.50 | 39.00 | 39.35 | -2.69 | -7.04% | 3 | 932 | 56.02% |
| TSLA250620C00155000 | 2024-04-24 12:45PM EDT | 2025-06-20 | 40.10 | 43.20 | 44.10 | 0.00 | - | 134 | 796 | 56.44% |
| TSLA250919C00155000 | 2024-04-24 2:34PM EDT | 2025-09-19 | 46.13 | 47.40 | 48.40 | 0.00 | - | 5 | 188 | 57.13% |
| TSLA251219C00155000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 51.50 | 51.85 | 52.75 | 0.00 | - | 18 | 216 | 58.38% |
| TSLA260116C00155000 | 2024-04-24 1:30PM EDT | 2026-01-16 | 51.65 | 53.30 | 53.95 | 0.00 | - | 97 | 694 | 58.77% |
| TSLA260618C00155000 | 2024-04-24 1:19PM EDT | 2026-06-18 | 58.80 | 59.05 | 59.45 | +2.00 | +3.52% | 1 | 287 | 59.29% |
| TSLA261218C00155000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 66.00 | 65.40 | 66.30 | +1.04 | +1.60% | 6 | 215 | 60.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00155000 | 2024-04-25 10:14AM EDT | 2024-04-26 | 0.34 | 0.33 | 0.34 | -0.34 | -50.00% | 32,653 | 33,670 | 66.21% |
| TSLA240503P00155000 | 2024-04-25 10:14AM EDT | 2024-05-03 | 2.00 | 2.10 | 2.12 | -0.45 | -18.37% | 4,503 | 9,335 | 59.08% |
| TSLA240510P00155000 | 2024-04-25 10:13AM EDT | 2024-05-10 | 3.35 | 3.35 | 3.40 | -0.25 | -6.85% | 567 | 3,634 | 55.84% |
| TSLA240517P00155000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 4.40 | 4.25 | 4.30 | -0.15 | -3.30% | 1,539 | 19,489 | 53.02% |
| TSLA240524P00155000 | 2024-04-25 10:14AM EDT | 2024-05-24 | 5.15 | 5.25 | 5.30 | -0.22 | -4.06% | 149 | 699 | 52.50% |
| TSLA240531P00155000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 6.40 | 5.85 | 6.00 | +0.35 | +5.79% | 106 | 616 | 50.78% |
| TSLA240621P00155000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 8.00 | 7.90 | 8.00 | -0.05 | -0.62% | 302 | 27,350 | 49.30% |
| TSLA240719P00155000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 10.95 | 10.60 | 10.70 | +0.25 | +2.34% | 43 | 6,645 | 49.65% |
| TSLA240816P00155000 | 2024-04-25 10:11AM EDT | 2024-08-16 | 13.60 | 13.15 | 13.25 | +0.25 | +1.87% | 27 | 5,547 | 50.42% |
| TSLA240920P00155000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 15.45 | 15.05 | 15.20 | -0.10 | -0.64% | 14 | 7,280 | 49.18% |
| TSLA241018P00155000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 17.00 | 16.80 | 16.90 | -0.19 | -1.11% | 4 | 3,782 | 49.07% |
| TSLA241115P00155000 | 2024-04-24 3:14PM EDT | 2024-11-15 | 18.60 | 18.80 | 19.00 | -0.09 | -0.48% | 5 | 2,597 | 50.13% |
| TSLA241220P00155000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 20.23 | 20.00 | 20.15 | -0.02 | -0.10% | 1 | 2,050 | 48.63% |
| TSLA250117P00155000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 21.05 | 21.05 | 21.30 | 0.00 | - | 227 | 14,892 | 48.19% |
| TSLA250321P00155000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 23.30 | 23.45 | 23.70 | 0.00 | - | 62 | 4,298 | 47.45% |
| TSLA250620P00155000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 26.56 | 26.50 | 26.75 | 0.00 | - | 62 | 3,131 | 46.64% |
| TSLA250919P00155000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 28.83 | 29.00 | 29.45 | 0.00 | - | 25 | 826 | 46.02% |
| TSLA251219P00155000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 32.25 | 31.60 | 31.95 | -0.40 | -1.23% | 1 | 2,962 | 45.60% |
| TSLA260116P00155000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 34.00 | 32.10 | 32.60 | 0.00 | - | 2 | 1,521 | 45.40% |
| TSLA260618P00155000 | 2024-04-25 9:49AM EDT | 2026-06-18 | 35.60 | 35.35 | 35.85 | -5.85 | -14.11% | 1 | 2,390 | 44.40% |
| TSLA261218P00155000 | 2024-04-25 9:45AM EDT | 2026-12-18 | 39.00 | 38.60 | 39.45 | -0.30 | -0.76% | 2 | 576 | 43.67% |
© 2024 Yahoo. All rights reserved.