Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00215000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 219 | 1,607 | 107.42% |
| TSLA240503C00215000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 205 | 2,982 | 83.01% |
| TSLA240510C00215000 | 2024-04-19 3:15PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.26 | -0.03 | -16.67% | 59 | 673 | 74.41% |
| TSLA240517C00215000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 0.26 | 0.22 | 0.29 | -0.03 | -10.34% | 2,067 | 11,576 | 67.38% |
| TSLA240524C00215000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.37 | -0.07 | -16.67% | 100 | 432 | 62.89% |
| TSLA240531C00215000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.63 | -0.15 | -27.27% | 14 | 161 | 56.84% |
| TSLA240621C00215000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.86 | 0.85 | 0.91 | -0.20 | -18.87% | 236 | 3,762 | 55.93% |
| TSLA240719C00215000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 1.79 | 1.71 | 1.79 | -0.30 | -14.35% | 116 | 2,966 | 54.29% |
| TSLA240816C00215000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 3.05 | 2.91 | 3.05 | -0.35 | -10.29% | 52 | 1,646 | 54.65% |
| TSLA240920C00215000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 4.17 | 4.15 | 4.30 | -0.68 | -14.02% | 93 | 1,402 | 53.37% |
| TSLA241018C00215000 | 2024-04-19 2:26PM EDT | 2024-10-18 | 5.56 | 5.35 | 5.55 | -0.44 | -7.33% | 20 | 365 | 53.41% |
| TSLA241115C00215000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 7.52 | 6.90 | 7.15 | -0.33 | -4.20% | 31 | 558 | 54.46% |
| TSLA241220C00215000 | 2024-04-19 3:54PM EDT | 2024-12-20 | 8.40 | 8.30 | 8.50 | -0.90 | -9.68% | 13 | 1,186 | 54.01% |
| TSLA250117C00215000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 9.60 | 9.45 | 9.70 | -0.85 | -8.13% | 49 | 578 | 53.96% |
| TSLA250321C00215000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 12.40 | 12.25 | 12.45 | -0.96 | -7.19% | 178 | 851 | 54.29% |
| TSLA250620C00215000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 16.12 | 16.20 | 16.50 | -1.38 | -7.89% | 18 | 1,404 | 55.00% |
| TSLA250919C00215000 | 2024-04-19 12:50PM EDT | 2025-09-19 | 21.00 | 20.00 | 20.40 | -0.95 | -4.33% | 3 | 330 | 55.68% |
| TSLA261218C00215000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 36.95 | 36.10 | 37.45 | -1.45 | -3.78% | 6 | 29 | 58.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00215000 | 2024-04-19 3:31PM EDT | 2024-04-26 | 67.90 | 67.20 | 68.90 | +3.05 | +4.70% | 5 | 5 | 118.36% |
| TSLA240503P00215000 | 2024-04-16 11:07AM EDT | 2024-05-03 | 57.95 | 66.90 | 69.15 | 0.00 | - | 1 | 0 | 80.86% |
| TSLA240510P00215000 | 2024-04-17 2:28PM EDT | 2024-05-10 | 58.30 | 67.30 | 69.35 | 0.00 | - | 51 | 0 | 82.81% |
| TSLA240517P00215000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 68.52 | 67.25 | 68.70 | +3.17 | +4.85% | 58 | 1,463 | 50.78% |
| TSLA240524P00215000 | 2024-04-18 10:00AM EDT | 2024-05-24 | 64.76 | 67.40 | 69.30 | 0.00 | - | 1 | 9 | 64.84% |
| TSLA240621P00215000 | 2024-04-19 11:05AM EDT | 2024-06-21 | 67.22 | 67.15 | 69.00 | +3.22 | +5.03% | 11 | 2,651 | 58.08% |
| TSLA240719P00215000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 68.23 | 67.75 | 68.95 | +2.48 | +3.77% | 2 | 2,501 | 47.85% |
| TSLA240816P00215000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 69.90 | 68.35 | 69.60 | +4.74 | +7.27% | 24 | 1,362 | 46.84% |
| TSLA240920P00215000 | 2024-04-18 10:08AM EDT | 2024-09-20 | 68.10 | 67.35 | 71.20 | +1.22 | +1.82% | 1 | 6,743 | 49.30% |
| TSLA241018P00215000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 67.31 | 69.00 | 70.30 | -0.23 | -0.34% | 1 | 33 | 41.44% |
| TSLA241115P00215000 | 2024-04-18 10:28AM EDT | 2024-11-15 | 68.37 | 70.05 | 71.90 | +1.07 | +1.59% | 1 | 102 | 44.79% |
| TSLA241220P00215000 | 2024-04-19 3:37PM EDT | 2024-12-20 | 71.34 | 70.60 | 71.75 | +6.59 | +10.18% | 10 | 160 | 40.98% |
| TSLA250117P00215000 | 2024-04-19 11:05AM EDT | 2025-01-17 | 71.60 | 71.05 | 72.30 | +2.26 | +3.26% | 6 | 42 | 40.51% |
| TSLA250321P00215000 | 2024-04-19 2:08PM EDT | 2025-03-21 | 71.97 | 72.55 | 73.70 | +4.57 | +6.78% | 13 | 227 | 40.09% |
| TSLA250620P00215000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 73.48 | 74.00 | 75.65 | +1.46 | +2.03% | 11 | 1,793 | 39.59% |
| TSLA250919P00215000 | 2024-04-18 2:40PM EDT | 2025-09-19 | 74.50 | 75.85 | 78.55 | 0.00 | - | 3 | 716 | 40.93% |
| TSLA261218P00215000 | 2024-04-18 11:53AM EDT | 2026-12-18 | 81.90 | 83.35 | 85.05 | 0.00 | - | 1 | 45 | 37.32% |
© 2024 Yahoo. All rights reserved.