Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00095000 | 2024-04-25 3:38PM EDT | 2024-04-26 | 74.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240517C00095000 | 2024-04-25 1:20PM EDT | 2024-05-17 | 70.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00095000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00095000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 75.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620C00095000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 79.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 2025-12-19 | 85.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00095000 | 2024-04-24 9:35AM EDT | 2026-06-18 | 87.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00095000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 90.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00095000 | 2024-04-25 3:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| TSLA240503P00095000 | 2024-04-25 3:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| TSLA240510P00095000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240517P00095000 | 2024-04-25 2:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| TSLA240524P00095000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TSLA240531P00095000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA240621P00095000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 25.00% |
| TSLA240719P00095000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| TSLA240816P00095000 | 2024-04-25 3:22PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| TSLA240920P00095000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA241018P00095000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA241115P00095000 | 2024-04-25 3:23PM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220P00095000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA250117P00095000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA250321P00095000 | 2024-04-25 3:21PM EDT | 2025-03-21 | 4.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250620P00095000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250919P00095000 | 2024-04-25 3:39PM EDT | 2025-09-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA251219P00095000 | 2024-04-25 2:04PM EDT | 2025-12-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA260116P00095000 | 2024-04-25 2:14PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA260618P00095000 | 2024-04-24 2:29PM EDT | 2026-06-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218P00095000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.