Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 2024-04-26 | 75.90 | 76.00 | 76.85 | 0.00 | - | 45 | 26 | 0.00% |
| TSLA240517C00085000 | 2024-04-23 1:28PM EDT | 2024-05-17 | 61.26 | 76.10 | 76.90 | 0.00 | - | 5 | 71 | 0.00% |
| TSLA240621C00085000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 62.00 | 77.15 | 78.20 | 0.00 | - | 1 | 90 | 0.00% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 77.80 | 78.70 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 148.24% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 59.95 | 78.90 | 79.70 | 0.00 | - | 1 | 943 | 57.08% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 80.55 | 81.30 | 0.00 | - | 1 | 1 | 61.35% |
| TSLA241220C00085000 | 2024-04-22 11:02AM EDT | 2024-12-20 | 62.61 | 81.85 | 82.65 | 0.00 | - | 2 | 3 | 65.37% |
| TSLA250117C00085000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 74.29 | 82.70 | 83.55 | 0.00 | - | 1 | 1,824 | 66.47% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 84.70 | 85.55 | 0.00 | - | 30 | 50 | 68.18% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 85.50 | 87.00 | 87.90 | 0.00 | - | 2 | 380 | 68.05% |
| TSLA250919C00085000 | 2024-04-15 10:33AM EDT | 2025-09-19 | 93.82 | 88.75 | 89.90 | 0.00 | - | 1 | 10 | 66.96% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 79.00 | 92.00 | 93.00 | 0.00 | - | 12 | 903 | 67.92% |
| TSLA260618C00085000 | 2024-04-24 3:15PM EDT | 2026-06-18 | 96.41 | 95.10 | 96.55 | 0.00 | - | 1 | 882 | 67.80% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 99.75 | 97.15 | 101.35 | 0.00 | - | 2 | 11 | 67.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00085000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,581 | 281.25% |
| TSLA240503P00085000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 855 | 145.31% |
| TSLA240510P00085000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 744 | 114.06% |
| TSLA240517P00085000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 329 | 4,117 | 103.52% |
| TSLA240524P00085000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | 0.00 | - | 101 | 84 | 92.97% |
| TSLA240531P00085000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.13 | 0.00 | - | 4 | 351 | 85.16% |
| TSLA240621P00085000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | 0.00 | - | 247 | 6,526 | 75.78% |
| TSLA240719P00085000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.39 | 0.00 | - | 155 | 700 | 69.58% |
| TSLA240816P00085000 | 2024-04-24 2:24PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.72 | 0.00 | - | 61 | 638 | 67.29% |
| TSLA240920P00085000 | 2024-04-24 12:51PM EDT | 2024-09-20 | 1.11 | 1.03 | 1.06 | 0.00 | - | 26 | 20,613 | 63.53% |
| TSLA241018P00085000 | 2024-04-24 12:48PM EDT | 2024-10-18 | 1.54 | 1.42 | 1.46 | 0.00 | - | 85 | 344 | 62.48% |
| TSLA241115P00085000 | 2024-04-24 12:50PM EDT | 2024-11-15 | 2.05 | 1.93 | 1.98 | 0.00 | - | 32 | 782 | 62.38% |
| TSLA241220P00085000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 2.37 | 2.37 | 2.43 | 0.00 | - | 28 | 138 | 60.72% |
| TSLA250117P00085000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 2.86 | 2.79 | 2.88 | +0.10 | +3.62% | 1 | 5,372 | 60.07% |
| TSLA250321P00085000 | 2024-04-24 12:36PM EDT | 2025-03-21 | 3.95 | 3.70 | 3.80 | 0.00 | - | 7 | 3,165 | 58.55% |
| TSLA250620P00085000 | 2024-04-23 10:43AM EDT | 2025-06-20 | 6.60 | 4.85 | 5.05 | 0.00 | - | 26 | 358 | 56.53% |
| TSLA250919P00085000 | 2024-04-24 11:24AM EDT | 2025-09-19 | 6.27 | 5.95 | 6.25 | 0.00 | - | 62 | 228 | 55.01% |
| TSLA251219P00085000 | 2024-04-22 10:41AM EDT | 2025-12-19 | 9.90 | 7.15 | 7.50 | 0.00 | - | 3 | 341 | 54.14% |
| TSLA260116P00085000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 7.94 | 7.40 | 7.80 | 0.00 | - | 36 | 1,019 | 53.66% |
| TSLA260618P00085000 | 2024-04-24 12:45PM EDT | 2026-06-18 | 9.70 | 9.25 | 9.55 | 0.00 | - | 53 | 167 | 52.31% |
| TSLA261218P00085000 | 2024-04-23 11:47AM EDT | 2026-12-18 | 13.30 | 11.05 | 11.55 | 0.00 | - | 3 | 53 | 50.88% |
© 2024 Yahoo. All rights reserved.