Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00205000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,257 | 4,186 | 50.00% |
| TSLA240503C00205000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,119 | 3,046 | 50.00% |
| TSLA240510C00205000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,159 | 1,594 | 25.00% |
| TSLA240517C00205000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,224 | 11,289 | 25.00% |
| TSLA240524C00205000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 90 | 524 | 25.00% |
| TSLA240531C00205000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 21 | 124 | 25.00% |
| TSLA240621C00205000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 604 | 6,086 | 12.50% |
| TSLA240719C00205000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 157 | 4,735 | 12.50% |
| TSLA240816C00205000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 160 | 3,094 | 12.50% |
| TSLA240920C00205000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 89 | 2,378 | 12.50% |
| TSLA241018C00205000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,257 | 12.50% |
| TSLA241115C00205000 | 2024-04-23 2:00PM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 27 | 560 | 12.50% |
| TSLA241220C00205000 | 2024-04-23 12:24PM EDT | 2024-12-20 | 9.19 | 0.00 | 0.00 | 0.00 | - | 12 | 467 | 6.25% |
| TSLA250117C00205000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 82 | 899 | 6.25% |
| TSLA250321C00205000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 309 | 6,915 | 6.25% |
| TSLA250620C00205000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 40 | 1,360 | 6.25% |
| TSLA250919C00205000 | 2024-04-23 3:06PM EDT | 2025-09-19 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| TSLA261218C00205000 | 2024-04-23 3:10PM EDT | 2026-12-18 | 37.34 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00205000 | 2024-04-22 1:03PM EDT | 2024-04-26 | 62.87 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| TSLA240503P00205000 | 2024-04-23 10:31AM EDT | 2024-05-03 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA240510P00205000 | 2024-04-23 3:15PM EDT | 2024-05-10 | 60.25 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TSLA240517P00205000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 60.48 | 0.00 | 0.00 | 0.00 | - | 41 | 4,675 | 0.00% |
| TSLA240524P00205000 | 2024-04-19 2:30PM EDT | 2024-05-24 | 57.00 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 0.00% |
| TSLA240531P00205000 | 2024-04-22 10:33AM EDT | 2024-05-31 | 63.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240621P00205000 | 2024-04-23 3:15PM EDT | 2024-06-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,742 | 0.00% |
| TSLA240719P00205000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 60.74 | 0.00 | 0.00 | 0.00 | - | 11 | 1,970 | 0.00% |
| TSLA240816P00205000 | 2024-04-23 10:10AM EDT | 2024-08-16 | 61.45 | 0.00 | 0.00 | 0.00 | - | 9 | 603 | 0.00% |
| TSLA240920P00205000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 11 | 3,607 | 0.00% |
| TSLA241018P00205000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 62.55 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 0.00% |
| TSLA241115P00205000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 63.27 | 0.00 | 0.00 | 0.00 | - | 17 | 297 | 0.00% |
| TSLA241220P00205000 | 2024-04-23 1:54PM EDT | 2024-12-20 | 63.49 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| TSLA250117P00205000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 64.30 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| TSLA250321P00205000 | 2024-04-19 2:43PM EDT | 2025-03-21 | 64.57 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| TSLA250620P00205000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 68.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,452 | 0.00% |
| TSLA250919P00205000 | 2024-04-23 12:19PM EDT | 2025-09-19 | 69.36 | 0.00 | 0.00 | 0.00 | - | 38 | 1,096 | 0.00% |
| TSLA261218P00205000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 77.68 | 0.00 | 0.00 | 0.00 | - | 55 | 74 | 0.00% |
© 2024 Yahoo. All rights reserved.