Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00215000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 914 | 3,910 | 70.31% |
| TSLA240510C00215000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.13 | -0.09 | -40.91% | 5,016 | 1,792 | 58.01% |
| TSLA240517C00215000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.29 | -0.14 | -32.56% | 206 | 10,294 | 54.05% |
| TSLA240524C00215000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.51 | 0.49 | 0.52 | -0.17 | -25.00% | 307 | 618 | 52.10% |
| TSLA240531C00215000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 0.69 | 0.69 | 0.77 | -0.23 | -25.00% | 294 | 307 | 50.24% |
| TSLA240621C00215000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.70 | 1.64 | 1.72 | -0.18 | -9.57% | 415 | 3,389 | 48.83% |
| TSLA240719C00215000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 3.57 | 3.55 | 3.65 | -0.33 | -8.46% | 359 | 3,073 | 50.07% |
| TSLA240816C00215000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 6.20 | 6.00 | 6.10 | -0.06 | -0.96% | 1,585 | 1,704 | 52.22% |
| TSLA240920C00215000 | 2024-04-26 2:40PM EDT | 2024-09-20 | 7.90 | 8.00 | 8.15 | -0.51 | -6.06% | 54 | 1,403 | 51.43% |
| TSLA241018C00215000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 10.10 | 9.90 | 10.10 | -0.21 | -2.04% | 51 | 630 | 51.94% |
| TSLA241115C00215000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 12.05 | 12.35 | 12.55 | +0.85 | +7.59% | 8 | 632 | 53.65% |
| TSLA241220C00215000 | 2024-04-26 3:30PM EDT | 2024-12-20 | 13.89 | 14.20 | 14.40 | -1.13 | -7.52% | 152 | 1,298 | 53.22% |
| TSLA250117C00215000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 16.05 | 15.80 | 16.15 | +0.25 | +1.58% | 11 | 597 | 53.43% |
| TSLA250321C00215000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 19.80 | 19.55 | 19.90 | -0.30 | -1.49% | 17 | 531 | 54.13% |
| TSLA250620C00215000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 26.00 | 24.15 | 25.35 | +0.35 | +1.36% | 24 | 1,441 | 54.99% |
| TSLA250919C00215000 | 2024-04-25 3:59PM EDT | 2025-09-19 | 30.70 | 28.45 | 30.20 | 0.00 | - | 1 | 322 | 55.63% |
| TSLA261218C00215000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 50.00 | 48.35 | 51.40 | +0.18 | +0.36% | 10 | 47 | 59.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00215000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 47.75 | 45.75 | 47.50 | -10.20 | -17.60% | 4 | 0 | 114.36% |
| TSLA240510P00215000 | 2024-04-25 12:10PM EDT | 2024-05-10 | 51.10 | 45.75 | 47.50 | 0.00 | - | 4 | 2 | 80.86% |
| TSLA240517P00215000 | 2024-04-25 11:32AM EDT | 2024-05-17 | 49.40 | 45.90 | 47.55 | 0.00 | - | 5 | 435 | 66.92% |
| TSLA240524P00215000 | 2024-04-25 12:19PM EDT | 2024-05-24 | 50.55 | 46.10 | 47.50 | 0.00 | - | 1 | 0 | 57.18% |
| TSLA240531P00215000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 50.06 | 45.20 | 48.65 | 0.00 | - | 1 | 4 | 63.87% |
| TSLA240621P00215000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 48.35 | 46.30 | 48.80 | +2.70 | +5.91% | 16 | 2,293 | 51.56% |
| TSLA240719P00215000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 49.17 | 46.95 | 49.85 | +1.40 | +2.93% | 6 | 2,503 | 47.66% |
| TSLA240816P00215000 | 2024-04-25 3:13PM EDT | 2024-08-16 | 48.10 | 49.50 | 51.80 | -1.57 | -3.16% | 1 | 1,345 | 48.87% |
| TSLA240920P00215000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 51.77 | 49.65 | 52.95 | -5.10 | -8.97% | 5 | 6,732 | 46.18% |
| TSLA241018P00215000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 49.85 | 51.80 | 52.75 | -1.85 | -3.58% | 2 | 36 | 41.78% |
| TSLA241115P00215000 | 2024-04-25 3:46PM EDT | 2024-11-15 | 53.18 | 52.45 | 54.35 | 0.00 | - | 1 | 110 | 42.75% |
| TSLA241220P00215000 | 2024-04-22 1:04PM EDT | 2024-12-20 | 74.89 | 54.45 | 55.45 | 0.00 | - | 7 | 174 | 41.89% |
| TSLA250117P00215000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 60.16 | 55.40 | 56.40 | 0.00 | - | 1 | 44 | 41.54% |
| TSLA250321P00215000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 56.40 | 56.80 | 58.60 | -6.05 | -9.69% | 1 | 226 | 41.21% |
| TSLA250620P00215000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 64.24 | 59.75 | 62.15 | 0.00 | - | 4 | 1,704 | 41.77% |
| TSLA250919P00215000 | 2024-04-26 9:31AM EDT | 2025-09-19 | 62.35 | 62.90 | 64.25 | -1.65 | -2.58% | 2 | 706 | 40.63% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 72.25 | 75.30 | 0.00 | - | 1 | 50 | 39.83% |
© 2024 Yahoo. All rights reserved.