Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.60 | 0.58 | 0.60 | +0.41 | +215.79% | 51,975 | 49,825 | 61.43% |
| TSLA240503C00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.20 | 3.15 | 3.30 | +1.96 | +158.06% | 24,737 | 11,018 | 51.90% |
| TSLA240510C00175000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.72 | 4.60 | 4.80 | +2.42 | +105.22% | 3,847 | 3,856 | 49.78% |
| TSLA240517C00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 6.15 | 6.00 | 6.15 | +2.87 | +87.50% | 3,950 | 41,086 | 49.37% |
| TSLA240524C00175000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 7.27 | 7.15 | 7.35 | +3.22 | +79.51% | 1,476 | 1,352 | 49.34% |
| TSLA240531C00175000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 8.15 | 8.00 | 8.25 | +3.37 | +70.50% | 631 | 1,317 | 48.54% |
| TSLA240621C00175000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 10.80 | 10.70 | 10.90 | +3.65 | +51.05% | 1,994 | 8,462 | 48.47% |
| TSLA240719C00175000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 14.48 | 14.45 | 14.65 | +3.93 | +37.25% | 825 | 7,511 | 50.84% |
| TSLA240816C00175000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 18.10 | 18.15 | 18.35 | +4.15 | +29.75% | 531 | 2,490 | 53.89% |
| TSLA240920C00175000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 20.95 | 20.95 | 21.10 | +4.45 | +26.97% | 265 | 4,527 | 53.53% |
| TSLA241018C00175000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 23.50 | 23.20 | 23.70 | +4.50 | +23.68% | 29 | 1,425 | 54.25% |
| TSLA241115C00175000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 25.53 | 25.95 | 26.50 | +4.53 | +21.57% | 58 | 2,459 | 55.90% |
| TSLA241220C00175000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 28.30 | 28.20 | 28.65 | +4.60 | +19.41% | 64 | 3,351 | 55.70% |
| TSLA250117C00175000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 30.15 | 30.05 | 30.50 | +4.90 | +19.41% | 266 | 45,872 | 55.93% |
| TSLA250321C00175000 | 2024-04-25 3:41PM EDT | 2025-03-21 | 33.87 | 34.00 | 34.50 | +5.37 | +18.84% | 17 | 1,013 | 56.59% |
| TSLA250620C00175000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 38.74 | 39.25 | 39.80 | +4.44 | +12.94% | 20 | 2,159 | 57.55% |
| TSLA250919C00175000 | 2024-04-25 10:07AM EDT | 2025-09-19 | 44.26 | 43.80 | 44.80 | +3.26 | +7.95% | 6 | 197 | 58.37% |
| TSLA251219C00175000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 45.10 | 48.55 | 49.20 | +0.20 | +0.45% | 41 | 828 | 59.31% |
| TSLA260116C00175000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 48.29 | 49.75 | 50.60 | +3.79 | +8.52% | 18 | 1,040 | 59.52% |
| TSLA260618C00175000 | 2024-04-25 3:48PM EDT | 2026-06-18 | 55.90 | 56.35 | 56.95 | +6.00 | +12.02% | 7 | 1,703 | 60.40% |
| TSLA261218C00175000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 64.00 | 62.85 | 64.00 | +8.62 | +15.57% | 130 | 390 | 61.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 5.40 | 5.20 | 5.50 | -7.60 | -58.46% | 5,701 | 7,891 | 58.98% |
| TSLA240503P00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.80 | 7.70 | 7.85 | -5.88 | -42.98% | 768 | 1,811 | 49.85% |
| TSLA240510P00175000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 9.00 | 9.05 | 9.25 | -6.68 | -42.60% | 76 | 761 | 47.02% |
| TSLA240517P00175000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 10.35 | 10.20 | 10.35 | -5.35 | -34.08% | 1,181 | 17,016 | 45.59% |
| TSLA240524P00175000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 11.38 | 11.15 | 11.35 | -4.87 | -29.97% | 94 | 567 | 45.01% |
| TSLA240531P00175000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 12.13 | 11.80 | 12.20 | -4.67 | -27.80% | 20 | 138 | 44.43% |
| TSLA240621P00175000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 14.22 | 14.00 | 14.20 | -4.62 | -24.52% | 186 | 14,186 | 42.81% |
| TSLA240719P00175000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 17.60 | 17.05 | 17.25 | -3.80 | -17.76% | 173 | 8,045 | 44.38% |
| TSLA240816P00175000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 20.45 | 19.95 | 20.15 | -3.55 | -14.79% | 159 | 4,660 | 46.17% |
| TSLA240920P00175000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 23.30 | 21.90 | 22.15 | -2.40 | -9.34% | 83 | 9,376 | 44.97% |
| TSLA241018P00175000 | 2024-04-25 12:42PM EDT | 2024-10-18 | 26.90 | 23.60 | 23.90 | -1.25 | -4.44% | 43 | 1,914 | 44.96% |
| TSLA241115P00175000 | 2024-04-25 2:55PM EDT | 2024-11-15 | 27.05 | 25.60 | 25.95 | -3.59 | -11.72% | 10 | 1,696 | 45.82% |
| TSLA241220P00175000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 27.42 | 27.05 | 27.40 | -3.43 | -11.12% | 6 | 4,999 | 44.98% |
| TSLA250117P00175000 | 2024-04-25 1:45PM EDT | 2025-01-17 | 28.84 | 28.20 | 28.60 | -3.16 | -9.88% | 15 | 26,115 | 44.64% |
| TSLA250321P00175000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 31.00 | 30.75 | 31.15 | -3.05 | -8.96% | 3,701 | 5,091 | 44.14% |
| TSLA250620P00175000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 34.35 | 34.05 | 34.50 | -4.60 | -11.81% | 201 | 3,538 | 43.74% |
| TSLA250919P00175000 | 2024-04-25 3:20PM EDT | 2025-09-19 | 37.48 | 36.75 | 37.50 | -3.07 | -7.57% | 32 | 319 | 43.46% |
| TSLA251219P00175000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 40.35 | 39.60 | 40.25 | -2.30 | -5.39% | 14 | 2,984 | 43.28% |
| TSLA260116P00175000 | 2024-04-25 1:20PM EDT | 2026-01-16 | 42.40 | 40.00 | 41.20 | -8.23 | -16.26% | 21 | 5,583 | 43.40% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 46.96 | 43.90 | 44.65 | 0.00 | - | 2 | 1,069 | 42.52% |
| TSLA261218P00175000 | 2024-04-25 3:56PM EDT | 2026-12-18 | 48.02 | 47.40 | 48.60 | -2.65 | -5.23% | 3 | 1,309 | 42.01% |
© 2024 Yahoo. All rights reserved.