Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00300000 | 2024-04-25 2:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 480 | 325.00% |
| TSLA240503C00300000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 365 | 115.63% |
| TSLA240510C00300000 | 2024-04-26 10:35AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 283 | 95.31% |
| TSLA240517C00300000 | 2024-04-26 12:14PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 132 | 10,081 | 85.16% |
| TSLA240524C00300000 | 2024-04-26 11:13AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 28 | 31 | 77.73% |
| TSLA240531C00300000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 9 | 95 | 70.70% |
| TSLA240621C00300000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 425 | 31,520 | 61.62% |
| TSLA240719C00300000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | +0.02 | +4.00% | 98 | 5,958 | 57.74% |
| TSLA240816C00300000 | 2024-04-26 12:28PM EDT | 2024-08-16 | 1.12 | 1.12 | 1.13 | +0.09 | +8.74% | 249 | 2,988 | 57.06% |
| TSLA240920C00300000 | 2024-04-26 12:21PM EDT | 2024-09-20 | 1.73 | 1.76 | 1.80 | +0.07 | +4.22% | 239 | 9,194 | 54.58% |
| TSLA241018C00300000 | 2024-04-26 12:18PM EDT | 2024-10-18 | 2.42 | 2.49 | 2.55 | +0.12 | +5.22% | 72 | 6,372 | 54.00% |
| TSLA241115C00300000 | 2024-04-26 12:23PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.60 | +0.35 | +10.77% | 56 | 884 | 54.47% |
| TSLA241220C00300000 | 2024-04-26 12:29PM EDT | 2024-12-20 | 4.60 | 4.45 | 4.60 | +0.35 | +8.33% | 294 | 7,864 | 53.61% |
| TSLA250117C00300000 | 2024-04-26 12:30PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.60 | +0.35 | +6.67% | 3,594 | 46,323 | 53.63% |
| TSLA250321C00300000 | 2024-04-26 12:07PM EDT | 2025-03-21 | 7.65 | 7.80 | 7.95 | +0.40 | +5.52% | 132 | 11,405 | 53.71% |
| TSLA250620C00300000 | 2024-04-26 11:44AM EDT | 2025-06-20 | 11.70 | 11.55 | 11.75 | +0.60 | +5.41% | 175 | 10,104 | 54.35% |
| TSLA250919C00300000 | 2024-04-26 12:26PM EDT | 2025-09-19 | 15.36 | 15.20 | 15.55 | +0.66 | +4.49% | 37 | 1,681 | 54.78% |
| TSLA251219C00300000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 19.05 | 19.35 | 19.70 | +0.50 | +2.70% | 501 | 12,858 | 55.77% |
| TSLA260116C00300000 | 2024-04-26 12:19PM EDT | 2026-01-16 | 20.41 | 20.55 | 20.85 | +0.51 | +2.56% | 2,166 | 16,017 | 55.93% |
| TSLA260618C00300000 | 2024-04-26 12:28PM EDT | 2026-06-18 | 27.15 | 27.15 | 27.45 | +0.80 | +3.04% | 131 | 12,186 | 57.10% |
| TSLA261218C00300000 | 2024-04-26 12:26PM EDT | 2026-12-18 | 34.28 | 34.20 | 34.50 | +0.86 | +2.57% | 177 | 5,113 | 57.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00300000 | 2024-04-25 10:27AM EDT | 2024-04-26 | 134.86 | 128.00 | 129.15 | 0.00 | - | 5 | 0 | 448.44% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 127.90 | 129.20 | 0.00 | - | 10 | 0 | 155.47% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 127.90 | 129.20 | 0.00 | - | 3 | 0 | 113.48% |
| TSLA240517P00300000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 139.40 | 127.75 | 129.05 | 0.00 | - | 14 | 3 | 116.85% |
| TSLA240621P00300000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 129.90 | 127.95 | 129.10 | 0.00 | - | 2,080 | 326 | 57.03% |
| TSLA240719P00300000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 129.93 | 128.05 | 129.20 | 0.00 | - | 5 | 0 | 50.68% |
| TSLA240816P00300000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 131.62 | 127.90 | 128.95 | +9.62 | +7.89% | 5 | 0 | 50.27% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 127.90 | 129.00 | 0.00 | - | 3 | 1 | 44.58% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 127.75 | 128.65 | 0.00 | - | 1 | 0 | 35.89% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 127.90 | 129.35 | 0.00 | - | 70 | 1 | 41.13% |
| TSLA241220P00300000 | 2024-04-26 11:36AM EDT | 2024-12-20 | 128.73 | 128.10 | 129.00 | -6.25 | -4.63% | 5 | 1 | 35.16% |
| TSLA250117P00300000 | 2024-04-26 11:49AM EDT | 2025-01-17 | 128.80 | 128.35 | 129.15 | -1.86 | -1.42% | 4 | 354 | 34.53% |
| TSLA250321P00300000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 136.00 | 128.70 | 129.50 | 0.00 | - | 1 | 51 | 33.28% |
| TSLA250620P00300000 | 2024-04-22 12:29PM EDT | 2025-06-20 | 158.40 | 129.70 | 130.55 | 0.00 | - | 3 | 1,080 | 33.74% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 130.20 | 132.15 | 0.00 | - | 3 | 43 | 34.91% |
| TSLA251219P00300000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 137.02 | 131.80 | 133.20 | 0.00 | - | 1 | 1,758 | 34.35% |
| TSLA260116P00300000 | 2024-04-25 2:06PM EDT | 2026-01-16 | 134.15 | 132.40 | 133.60 | -2.55 | -1.87% | 5 | 531 | 34.34% |
| TSLA260618P00300000 | 2024-04-25 3:25PM EDT | 2026-06-18 | 136.69 | 134.65 | 135.60 | +0.45 | +0.33% | 1 | 537 | 33.93% |
| TSLA261218P00300000 | 2024-04-26 12:25PM EDT | 2026-12-18 | 137.71 | 136.85 | 138.35 | -2.29 | -1.64% | 8 | 235 | 33.97% |
© 2024 Yahoo. All rights reserved.