Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-26 12:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,827 | 212.50% |
| TSLA240503C00240000 | 2024-04-26 11:36AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 181 | 1,547 | 83.59% |
| TSLA240510C00240000 | 2024-04-26 12:05PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 29 | 424 | 69.53% |
| TSLA240517C00240000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 246 | 6,450 | 62.89% |
| TSLA240524C00240000 | 2024-04-26 12:01PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.21 | -0.03 | -12.00% | 104 | 631 | 59.52% |
| TSLA240531C00240000 | 2024-04-26 1:51PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 26 | 49 | 55.96% |
| TSLA240621C00240000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.75 | -0.03 | -3.95% | 395 | 8,009 | 52.30% |
| TSLA240719C00240000 | 2024-04-26 1:26PM EDT | 2024-07-19 | 1.95 | 1.79 | 1.82 | +0.16 | +8.94% | 204 | 6,019 | 52.11% |
| TSLA240816C00240000 | 2024-04-26 12:49PM EDT | 2024-08-16 | 3.80 | 3.35 | 3.45 | +0.30 | +8.57% | 152 | 1,197 | 53.52% |
| TSLA240920C00240000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 4.95 | 4.85 | 4.95 | +0.08 | +1.64% | 66 | 4,638 | 52.36% |
| TSLA241018C00240000 | 2024-04-26 1:31PM EDT | 2024-10-18 | 6.70 | 6.30 | 6.45 | +1.00 | +17.54% | 35 | 1,103 | 52.52% |
| TSLA241115C00240000 | 2024-04-26 1:25PM EDT | 2024-11-15 | 8.80 | 8.25 | 8.40 | +0.40 | +4.76% | 7 | 986 | 53.86% |
| TSLA241220C00240000 | 2024-04-26 12:21PM EDT | 2024-12-20 | 10.40 | 9.90 | 10.00 | +0.43 | +4.31% | 212 | 1,642 | 53.43% |
| TSLA250117C00240000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 11.40 | 11.40 | 11.55 | -0.20 | -1.72% | 461 | 11,138 | 53.68% |
| TSLA250321C00240000 | 2024-04-26 1:56PM EDT | 2025-03-21 | 14.90 | 14.75 | 14.90 | +0.10 | +0.68% | 47 | 757 | 54.18% |
| TSLA250620C00240000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 19.70 | 19.45 | 19.65 | +0.30 | +1.55% | 22 | 6,118 | 54.98% |
| TSLA250919C00240000 | 2024-04-26 10:37AM EDT | 2025-09-19 | 25.40 | 24.00 | 24.30 | +1.10 | +4.53% | 50 | 222 | 55.82% |
| TSLA251219C00240000 | 2024-04-26 12:36PM EDT | 2025-12-19 | 30.00 | 28.65 | 28.95 | +1.47 | +5.15% | 9 | 1,939 | 56.90% |
| TSLA260116C00240000 | 2024-04-26 11:39AM EDT | 2026-01-16 | 31.30 | 29.95 | 30.20 | +2.65 | +9.25% | 13 | 4,142 | 57.07% |
| TSLA260618C00240000 | 2024-04-26 11:36AM EDT | 2026-06-18 | 38.00 | 36.90 | 37.20 | +2.38 | +6.68% | 6 | 1,202 | 58.29% |
| TSLA261218C00240000 | 2024-04-26 1:14PM EDT | 2026-12-18 | 45.50 | 43.90 | 44.50 | +1.31 | +2.96% | 8 | 2,453 | 59.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 1,179.88% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 70.20 | 71.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00240000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 71.35 | 70.20 | 71.35 | 0.00 | - | 2,345 | 286 | 0.00% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 70.15 | 71.40 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 70.10 | 71.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240621P00240000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 69.20 | 70.20 | 71.40 | -2.75 | -3.82% | 1 | 2,285 | 0.00% |
| TSLA240719P00240000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 70.40 | 70.75 | 71.20 | -7.30 | -9.40% | 2 | 13 | 0.00% |
| TSLA240816P00240000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 69.76 | 71.45 | 71.95 | -2.94 | -4.04% | 2 | 753 | 32.28% |
| TSLA240920P00240000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 74.20 | 72.10 | 72.60 | 0.00 | - | 255 | 3,192 | 34.42% |
| TSLA241018P00240000 | 2024-04-26 12:55PM EDT | 2024-10-18 | 70.93 | 72.65 | 73.35 | -4.42 | -5.87% | 36 | 392 | 35.85% |
| TSLA241115P00240000 | 2024-04-25 9:40AM EDT | 2024-11-15 | 79.30 | 73.65 | 74.40 | 0.00 | - | 1 | 202 | 37.63% |
| TSLA241220P00240000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 74.53 | 74.50 | 75.15 | 0.00 | - | 5 | 238 | 37.22% |
| TSLA250117P00240000 | 2024-04-26 1:32PM EDT | 2025-01-17 | 74.28 | 75.00 | 75.90 | +0.33 | +0.45% | 1 | 13,185 | 37.35% |
| TSLA250321P00240000 | 2024-04-24 11:02AM EDT | 2025-03-21 | 83.40 | 76.85 | 77.35 | 0.00 | - | 1 | 43 | 36.98% |
| TSLA250620P00240000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 79.00 | 79.15 | 79.80 | -2.33 | -2.86% | 2 | 4,099 | 37.27% |
| TSLA250919P00240000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 80.95 | 81.10 | 82.55 | 0.00 | - | 12 | 123 | 38.00% |
| TSLA251219P00240000 | 2024-04-24 11:24AM EDT | 2025-12-19 | 88.82 | 83.70 | 84.30 | 0.00 | - | 2 | 2,841 | 37.35% |
| TSLA260116P00240000 | 2024-04-26 11:54AM EDT | 2026-01-16 | 83.58 | 84.30 | 84.90 | -0.82 | -0.97% | 14 | 2,029 | 37.28% |
| TSLA260618P00240000 | 2024-04-25 3:42PM EDT | 2026-06-18 | 88.44 | 87.55 | 88.25 | +0.62 | +0.71% | 13 | 1,332 | 37.18% |
| TSLA261218P00240000 | 2024-04-26 11:32AM EDT | 2026-12-18 | 90.00 | 90.70 | 91.70 | -4.90 | -5.16% | 3 | 212 | 36.83% |
© 2024 Yahoo. All rights reserved.