Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00170000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.83 | 0.80 | 0.86 | -0.47 | -36.15% | 11,646 | 17,347 | 81.30% |
| TSLA240503C00170000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.51 | 1.41 | 1.55 | -0.59 | -28.10% | 1,866 | 3,511 | 68.07% |
| TSLA240510C00170000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 2.15 | 2.10 | 2.20 | -0.67 | -23.76% | 1,662 | 1,781 | 63.06% |
| TSLA240517C00170000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.83 | 2.80 | 2.90 | -0.74 | -20.73% | 2,112 | 20,201 | 60.69% |
| TSLA240524C00170000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 3.45 | 3.35 | 3.50 | -0.85 | -19.77% | 233 | 546 | 58.45% |
| TSLA240531C00170000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 3.95 | 3.70 | 4.10 | -0.90 | -18.56% | 202 | 314 | 56.38% |
| TSLA240621C00170000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 5.75 | 5.65 | 5.80 | -0.95 | -14.18% | 880 | 10,319 | 54.94% |
| TSLA240719C00170000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 8.11 | 8.05 | 8.25 | -1.19 | -12.80% | 489 | 5,091 | 54.90% |
| TSLA240816C00170000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 10.65 | 10.55 | 10.75 | -1.25 | -10.50% | 546 | 3,802 | 55.91% |
| TSLA240920C00170000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 12.68 | 12.70 | 12.90 | -1.57 | -11.02% | 169 | 3,018 | 54.99% |
| TSLA241018C00170000 | 2024-04-19 2:54PM EDT | 2024-10-18 | 14.76 | 14.60 | 14.80 | -1.34 | -8.32% | 49 | 1,072 | 55.26% |
| TSLA241115C00170000 | 2024-04-19 3:55PM EDT | 2024-11-15 | 16.93 | 16.70 | 17.15 | -1.42 | -7.74% | 19 | 541 | 56.50% |
| TSLA241220C00170000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 18.80 | 18.65 | 18.90 | -1.50 | -7.39% | 104 | 3,089 | 56.18% |
| TSLA250117C00170000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 20.40 | 20.15 | 20.40 | -1.75 | -7.90% | 161 | 40,403 | 56.18% |
| TSLA250321C00170000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 23.70 | 23.50 | 23.80 | -1.66 | -6.55% | 15 | 1,149 | 56.64% |
| TSLA250620C00170000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 28.10 | 27.95 | 28.25 | -1.90 | -6.33% | 67 | 1,938 | 57.26% |
| TSLA250919C00170000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 31.90 | 31.95 | 32.45 | -2.10 | -6.18% | 5 | 178 | 57.89% |
| TSLA251219C00170000 | 2024-04-19 3:35PM EDT | 2025-12-19 | 35.95 | 35.90 | 36.30 | -1.93 | -5.10% | 12 | 1,608 | 58.60% |
| TSLA260116C00170000 | 2024-04-19 11:57AM EDT | 2026-01-16 | 38.46 | 36.95 | 37.35 | -0.84 | -2.14% | 32 | 1,298 | 58.68% |
| TSLA260618C00170000 | 2024-04-19 3:10PM EDT | 2026-06-18 | 42.75 | 42.45 | 43.00 | -1.75 | -3.93% | 54 | 1,698 | 59.33% |
| TSLA261218C00170000 | 2024-04-19 3:54PM EDT | 2026-12-18 | 48.67 | 47.70 | 49.55 | -1.94 | -3.83% | 35 | 816 | 59.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00170000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 23.75 | 23.20 | 24.10 | +2.67 | +12.67% | 3,283 | 7,653 | 77.73% |
| TSLA240503P00170000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 24.23 | 23.60 | 24.65 | +2.77 | +12.91% | 96 | 3,275 | 63.43% |
| TSLA240510P00170000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 24.74 | 23.90 | 25.25 | +2.65 | +12.00% | 41 | 1,255 | 57.30% |
| TSLA240517P00170000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 25.30 | 24.95 | 25.40 | +2.38 | +10.38% | 1,441 | 36,126 | 55.30% |
| TSLA240524P00170000 | 2024-04-19 2:59PM EDT | 2024-05-24 | 25.80 | 25.30 | 26.40 | +2.30 | +9.79% | 19 | 329 | 54.66% |
| TSLA240531P00170000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 26.62 | 24.75 | 27.10 | +3.75 | +16.40% | 8 | 76 | 50.40% |
| TSLA240621P00170000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 27.44 | 26.95 | 27.65 | +2.19 | +8.67% | 711 | 27,933 | 50.05% |
| TSLA240719P00170000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 29.62 | 28.70 | 29.45 | +2.40 | +8.82% | 126 | 18,124 | 48.72% |
| TSLA240816P00170000 | 2024-04-19 2:51PM EDT | 2024-08-16 | 30.75 | 30.70 | 31.20 | +1.87 | +6.48% | 92 | 8,375 | 48.34% |
| TSLA240920P00170000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 32.76 | 31.65 | 32.95 | +2.66 | +8.84% | 44 | 15,127 | 47.38% |
| TSLA241018P00170000 | 2024-04-19 3:16PM EDT | 2024-10-18 | 33.63 | 33.40 | 33.85 | +1.78 | +5.59% | 64 | 2,177 | 45.86% |
| TSLA241115P00170000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 35.37 | 34.95 | 35.45 | +2.09 | +6.28% | 22 | 3,065 | 46.42% |
| TSLA241220P00170000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 36.29 | 35.70 | 36.85 | +2.05 | +5.99% | 17 | 4,868 | 45.96% |
| TSLA250117P00170000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 37.33 | 37.10 | 37.45 | +1.66 | +4.65% | 34 | 34,877 | 44.75% |
| TSLA250321P00170000 | 2024-04-19 2:51PM EDT | 2025-03-21 | 39.35 | 39.10 | 39.50 | +1.70 | +4.52% | 10 | 5,442 | 44.02% |
| TSLA250620P00170000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 41.37 | 41.70 | 42.30 | +1.37 | +3.42% | 17 | 5,847 | 43.49% |
| TSLA250919P00170000 | 2024-04-19 2:39PM EDT | 2025-09-19 | 44.26 | 44.05 | 44.65 | +1.42 | +3.31% | 24 | 3,205 | 42.86% |
| TSLA251219P00170000 | 2024-04-19 1:18PM EDT | 2025-12-19 | 45.40 | 46.35 | 46.80 | +3.14 | +7.43% | 3 | 1,431 | 42.37% |
| TSLA260116P00170000 | 2024-04-19 10:49AM EDT | 2026-01-16 | 45.95 | 46.80 | 47.45 | +3.47 | +8.17% | 2 | 5,738 | 42.27% |
| TSLA260618P00170000 | 2024-04-19 2:31PM EDT | 2026-06-18 | 49.80 | 49.90 | 50.35 | +1.55 | +3.21% | 42 | 1,988 | 41.32% |
| TSLA261218P00170000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 53.23 | 52.45 | 53.65 | +1.54 | +2.98% | 10 | 276 | 40.70% |
© 2024 Yahoo. All rights reserved.