Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 2024-05-17 | 115.95 | 107.75 | 109.35 | 0.00 | - | 15 | 24 | 194.73% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 110.25 | 111.35 | 0.00 | - | 1 | 71 | 185.01% |
| TSLA240719C00060000 | 2024-04-24 9:35AM EDT | 2024-07-19 | 100.30 | 107.60 | 110.70 | 0.00 | - | 1 | 7 | 120.41% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 100.22 | 107.70 | 111.35 | 0.00 | - | 2 | 2 | 112.01% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 109.60 | 112.95 | 0.00 | - | 1 | 5 | 94.40% |
| TSLA250117C00060000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 111.52 | 110.00 | 113.55 | 0.00 | - | 1 | 447 | 93.08% |
| TSLA250321C00060000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 95.05 | 110.90 | 114.50 | 0.00 | - | 10 | 20 | 89.50% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 109.35 | 112.20 | 116.20 | 0.00 | - | 1 | 18 | 86.77% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 112.85 | 118.40 | 0.00 | - | 3 | 24 | 84.63% |
| TSLA251219C00060000 | 2024-04-24 10:25AM EDT | 2025-12-19 | 113.06 | 115.15 | 118.85 | 0.00 | - | 73 | 344 | 83.00% |
| TSLA260116C00060000 | 2024-04-25 1:14PM EDT | 2026-01-16 | 113.75 | 115.70 | 119.30 | 0.00 | - | 1 | 104 | 82.87% |
| TSLA260618C00060000 | 2024-04-26 1:13PM EDT | 2026-06-18 | 123.00 | 117.75 | 121.50 | +11.00 | +9.82% | 1 | 91 | 80.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,879 | 131.25% |
| TSLA240621P00060000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 3,371 | 95.31% |
| TSLA240719P00060000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 510 | 1,229 | 85.35% |
| TSLA240816P00060000 | 2024-04-26 2:43PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 19 | 429 | 81.45% |
| TSLA240920P00060000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 2 | 3,555 | 75.29% |
| TSLA241018P00060000 | 2024-04-26 11:42AM EDT | 2024-10-18 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 2 | 217 | 72.41% |
| TSLA241115P00060000 | 2024-04-24 10:09AM EDT | 2024-11-15 | 0.63 | 0.50 | 0.54 | 0.00 | - | 51 | 89 | 71.19% |
| TSLA241220P00060000 | 2024-04-26 9:49AM EDT | 2024-12-20 | 0.69 | 0.65 | 0.70 | +0.01 | +1.47% | 12 | 297 | 68.75% |
| TSLA250117P00060000 | 2024-04-26 12:50PM EDT | 2025-01-17 | 0.83 | 0.79 | 0.87 | -0.06 | -6.74% | 110 | 17,147 | 67.51% |
| TSLA250321P00060000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 1.23 | 1.16 | 1.25 | 0.00 | - | 4 | 198 | 65.26% |
| TSLA250620P00060000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 1.75 | 1.74 | 1.87 | -0.13 | -6.91% | 92 | 756 | 62.99% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 2025-09-19 | 2.40 | 2.25 | 2.45 | 0.00 | - | 1 | 370 | 60.75% |
| TSLA251219P00060000 | 2024-04-24 12:33PM EDT | 2025-12-19 | 3.37 | 2.82 | 3.20 | 0.00 | - | 2 | 563 | 59.58% |
| TSLA260116P00060000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.30 | -0.10 | -3.08% | 95 | 1,548 | 58.95% |
| TSLA260618P00060000 | 2024-04-26 2:20PM EDT | 2026-06-18 | 4.16 | 3.65 | 4.25 | -0.02 | -0.48% | 13 | 442 | 56.27% |
© 2024 Yahoo. All rights reserved.