Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.86 | 0.00 | 0.00 | 0.00 | - | 48,736 | 39,659 | 25.00% |
| TSLA240503C00160000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7,156 | 5,644 | 12.50% |
| TSLA240510C00160000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,498 | 2,432 | 12.50% |
| TSLA240517C00160000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5,332 | 11,736 | 6.25% |
| TSLA240524C00160000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 996 | 1,572 | 6.25% |
| TSLA240531C00160000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 423 | 731 | 6.25% |
| TSLA240621C00160000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2,018 | 6,059 | 6.25% |
| TSLA240719C00160000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1,307 | 4,401 | 6.25% |
| TSLA240816C00160000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 971 | 8,888 | 3.13% |
| TSLA240920C00160000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 604 | 1,706 | 3.13% |
| TSLA241018C00160000 | 2024-04-23 3:56PM EDT | 2024-10-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 58 | 1,551 | 3.13% |
| TSLA241115C00160000 | 2024-04-23 2:49PM EDT | 2024-11-15 | 18.85 | 0.00 | 0.00 | 0.00 | - | 315 | 703 | 3.13% |
| TSLA241220C00160000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 171 | 758 | 3.13% |
| TSLA250117C00160000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 324 | 13,967 | 3.13% |
| TSLA250321C00160000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 25.13 | 0.00 | 0.00 | 0.00 | - | 73 | 1,030 | 3.13% |
| TSLA250620C00160000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 36 | 2,007 | 1.56% |
| TSLA250919C00160000 | 2024-04-23 12:22PM EDT | 2025-09-19 | 34.66 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 1.56% |
| TSLA251219C00160000 | 2024-04-23 3:26PM EDT | 2025-12-19 | 37.75 | 0.00 | 0.00 | 0.00 | - | 19 | 631 | 1.56% |
| TSLA260116C00160000 | 2024-04-23 3:56PM EDT | 2026-01-16 | 38.56 | 0.00 | 0.00 | 0.00 | - | 74 | 1,683 | 1.56% |
| TSLA260618C00160000 | 2024-04-23 3:40PM EDT | 2026-06-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 96 | 912 | 1.56% |
| TSLA261218C00160000 | 2024-04-23 3:56PM EDT | 2026-12-18 | 50.12 | 0.00 | 0.00 | 0.00 | - | 174 | 571 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 16.99 | 0.00 | 0.00 | 0.00 | - | 3,326 | 13,983 | 0.00% |
| TSLA240503P00160000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 17.80 | 0.00 | 0.00 | 0.00 | - | 558 | 2,629 | 0.00% |
| TSLA240510P00160000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 18.52 | 0.00 | 0.00 | 0.00 | - | 131 | 884 | 0.00% |
| TSLA240517P00160000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1,891 | 23,611 | 0.00% |
| TSLA240524P00160000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 19.42 | 0.00 | 0.00 | 0.00 | - | 50 | 750 | 0.00% |
| TSLA240531P00160000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 19.81 | 0.00 | 0.00 | 0.00 | - | 51 | 257 | 0.00% |
| TSLA240621P00160000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 793 | 25,651 | 0.00% |
| TSLA240719P00160000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 931 | 9,197 | 0.00% |
| TSLA240816P00160000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 25.19 | 0.00 | 0.00 | 0.00 | - | 913 | 15,086 | 0.00% |
| TSLA240920P00160000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 391 | 16,097 | 0.00% |
| TSLA241018P00160000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 28 | 4,098 | 0.00% |
| TSLA241115P00160000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 29.27 | 0.00 | 0.00 | 0.00 | - | 62 | 4,713 | 0.00% |
| TSLA241220P00160000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 49 | 3,469 | 0.00% |
| TSLA250117P00160000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 155 | 20,499 | 0.00% |
| TSLA250321P00160000 | 2024-04-23 3:57PM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 509 | 18,429 | 0.00% |
| TSLA250620P00160000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 56 | 6,818 | 0.00% |
| TSLA250919P00160000 | 2024-04-23 12:45PM EDT | 2025-09-19 | 38.11 | 0.00 | 0.00 | 0.00 | - | 35 | 2,845 | 0.00% |
| TSLA251219P00160000 | 2024-04-23 3:24PM EDT | 2025-12-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 108 | 10,146 | 0.00% |
| TSLA260116P00160000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 41.34 | 0.00 | 0.00 | 0.00 | - | 135 | 6,623 | 0.00% |
| TSLA260618P00160000 | 2024-04-23 3:13PM EDT | 2026-06-18 | 44.55 | 0.00 | 0.00 | 0.00 | - | 57 | 3,926 | 0.00% |
| TSLA261218P00160000 | 2024-04-23 3:58PM EDT | 2026-12-18 | 47.30 | 0.00 | 0.00 | 0.00 | - | 101 | 1,325 | 0.00% |
© 2024 Yahoo. All rights reserved.