Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 67,721 | 49,825 | 25.00% |
| TSLA240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25,176 | 11,018 | 12.50% |
| TSLA240510C00175000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9,151 | 3,856 | 6.25% |
| TSLA240517C00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6,975 | 41,086 | 6.25% |
| TSLA240524C00175000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 931 | 1,352 | 6.25% |
| TSLA240531C00175000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 4.78 | 0.00 | 0.00 | 0.00 | - | 851 | 1,317 | 6.25% |
| TSLA240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5,039 | 8,462 | 3.13% |
| TSLA240719C00175000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,121 | 7,511 | 3.13% |
| TSLA240816C00175000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1,168 | 2,490 | 3.13% |
| TSLA240920C00175000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 561 | 4,527 | 3.13% |
| TSLA241018C00175000 | 2024-04-24 3:49PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 52 | 1,425 | 3.13% |
| TSLA241115C00175000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 95 | 2,459 | 3.13% |
| TSLA241220C00175000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 116 | 3,351 | 1.56% |
| TSLA250117C00175000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 381 | 45,872 | 1.56% |
| TSLA250321C00175000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 35 | 1,013 | 1.56% |
| TSLA250620C00175000 | 2024-04-24 3:11PM EDT | 2025-06-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 27 | 2,159 | 1.56% |
| TSLA250919C00175000 | 2024-04-24 10:16AM EDT | 2025-09-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 22 | 197 | 1.56% |
| TSLA251219C00175000 | 2024-04-24 10:29AM EDT | 2025-12-19 | 44.90 | 0.00 | 0.00 | 0.00 | - | 16 | 828 | 1.56% |
| TSLA260116C00175000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 53 | 1,040 | 1.56% |
| TSLA260618C00175000 | 2024-04-24 2:25PM EDT | 2026-06-18 | 49.90 | 0.00 | 0.00 | 0.00 | - | 101 | 1,703 | 1.56% |
| TSLA261218C00175000 | 2024-04-24 1:17PM EDT | 2026-12-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 73 | 390 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,413 | 7,891 | 0.00% |
| TSLA240503P00175000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 13.68 | 0.00 | 0.00 | 0.00 | - | 500 | 1,811 | 0.00% |
| TSLA240510P00175000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 15.68 | 0.00 | 0.00 | 0.00 | - | 177 | 761 | 0.00% |
| TSLA240517P00175000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1,239 | 17,016 | 0.00% |
| TSLA240524P00175000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 16.25 | 0.00 | 0.00 | 0.00 | - | 209 | 567 | 0.00% |
| TSLA240531P00175000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 16.80 | 0.00 | 0.00 | 0.00 | - | 93 | 138 | 0.00% |
| TSLA240621P00175000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 18.84 | 0.00 | 0.00 | 0.00 | - | 241 | 14,186 | 0.00% |
| TSLA240719P00175000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 613 | 8,045 | 0.00% |
| TSLA240816P00175000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 65 | 4,660 | 0.00% |
| TSLA240920P00175000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 68 | 9,376 | 0.00% |
| TSLA241018P00175000 | 2024-04-24 1:22PM EDT | 2024-10-18 | 28.15 | 0.00 | 0.00 | 0.00 | - | 41 | 1,914 | 0.00% |
| TSLA241115P00175000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 30.64 | 0.00 | 0.00 | 0.00 | - | 5 | 1,696 | 0.00% |
| TSLA241220P00175000 | 2024-04-24 3:33PM EDT | 2024-12-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 104 | 4,999 | 0.00% |
| TSLA250117P00175000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 18 | 26,115 | 0.00% |
| TSLA250321P00175000 | 2024-04-24 3:49PM EDT | 2025-03-21 | 34.05 | 0.00 | 0.00 | 0.00 | - | 18 | 5,091 | 0.00% |
| TSLA250620P00175000 | 2024-04-24 12:52PM EDT | 2025-06-20 | 38.95 | 0.00 | 0.00 | 0.00 | - | 64 | 3,538 | 0.00% |
| TSLA250919P00175000 | 2024-04-24 1:31PM EDT | 2025-09-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| TSLA251219P00175000 | 2024-04-24 3:19PM EDT | 2025-12-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 203 | 2,984 | 0.00% |
| TSLA260116P00175000 | 2024-04-23 2:47PM EDT | 2026-01-16 | 50.63 | 0.00 | 0.00 | 0.00 | - | 35 | 5,583 | 0.00% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,069 | 0.00% |
| TSLA261218P00175000 | 2024-04-24 2:09PM EDT | 2026-12-18 | 50.67 | 0.00 | 0.00 | 0.00 | - | 61 | 1,309 | 0.00% |
© 2024 Yahoo. All rights reserved.