Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,153 | 50.00% |
| TSLA240503C00270000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,113 | 50.00% |
| TSLA240510C00270000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,054 | 50.00% |
| TSLA240517C00270000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 3,197 | 50.00% |
| TSLA240524C00270000 | 2024-04-19 12:43PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 50 | 50.00% |
| TSLA240531C00270000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 50.00% |
| TSLA240621C00270000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 163 | 9,900 | 25.00% |
| TSLA240719C00270000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 78 | 1,653 | 25.00% |
| TSLA240816C00270000 | 2024-04-23 2:29PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 24 | 706 | 25.00% |
| TSLA240920C00270000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 46 | 11,500 | 25.00% |
| TSLA241018C00270000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 90 | 4,448 | 12.50% |
| TSLA241115C00270000 | 2024-04-23 1:03PM EDT | 2024-11-15 | 2.23 | 0.00 | 0.00 | 0.00 | - | 42 | 1,339 | 12.50% |
| TSLA241220C00270000 | 2024-04-23 3:52PM EDT | 2024-12-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 141 | 1,336 | 12.50% |
| TSLA250117C00270000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 98 | 7,784 | 12.50% |
| TSLA250321C00270000 | 2024-04-23 3:38PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 177 | 338 | 12.50% |
| TSLA250620C00270000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 186 | 4,595 | 12.50% |
| TSLA250919C00270000 | 2024-04-23 3:31PM EDT | 2025-09-19 | 10.62 | 0.00 | 0.00 | 0.00 | - | 35 | 983 | 12.50% |
| TSLA251219C00270000 | 2024-04-23 3:40PM EDT | 2025-12-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 19 | 1,724 | 12.50% |
| TSLA260116C00270000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 16 | 1,762 | 12.50% |
| TSLA260618C00270000 | 2024-04-23 3:10PM EDT | 2026-06-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,593 | 6.25% |
| TSLA261218C00270000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 68 | 313 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 119.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621P00270000 | 2024-04-23 3:41PM EDT | 2024-06-21 | 125.16 | 0.00 | 0.00 | 0.00 | - | 102 | 57 | 0.00% |
| TSLA240719P00270000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 125.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| TSLA241220P00270000 | 2024-04-23 1:56PM EDT | 2024-12-20 | 124.53 | 0.00 | 0.00 | 0.00 | - | 10 | 710 | 0.00% |
| TSLA250117P00270000 | 2024-04-23 2:16PM EDT | 2025-01-17 | 124.80 | 0.00 | 0.00 | 0.00 | - | 32 | 5,697 | 0.00% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 2025-03-21 | 130.11 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.00% |
| TSLA250620P00270000 | 2024-04-23 10:31AM EDT | 2025-06-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 25 | 731 | 0.00% |
| TSLA250919P00270000 | 2024-04-23 1:35PM EDT | 2025-09-19 | 125.82 | 0.00 | 0.00 | 0.00 | - | 30 | 143 | 0.00% |
| TSLA251219P00270000 | 2024-04-19 3:45PM EDT | 2025-12-19 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 0.00% |
| TSLA260116P00270000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| TSLA260618P00270000 | 2024-04-22 1:35PM EDT | 2026-06-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 0.00% |
| TSLA261218P00270000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 130.44 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
© 2024 Yahoo. All rights reserved.