Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00225000 | 2024-04-26 2:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,461 | 181.25% |
| TSLA240503C00225000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 680 | 1,697 | 73.44% |
| TSLA240510C00225000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 189 | 954 | 60.94% |
| TSLA240517C00225000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 976 | 6,536 | 56.35% |
| TSLA240524C00225000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | -0.12 | -27.27% | 66 | 552 | 53.86% |
| TSLA240531C00225000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.46 | 0.43 | 0.49 | -0.16 | -25.81% | 136 | 222 | 51.64% |
| TSLA240621C00225000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 1.13 | 1.13 | 1.17 | -0.11 | -8.87% | 587 | 6,891 | 49.68% |
| TSLA240719C00225000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 2.60 | 2.58 | 2.64 | -0.21 | -7.47% | 220 | 2,667 | 50.04% |
| TSLA240816C00225000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 4.70 | 4.65 | 4.75 | -0.35 | -6.93% | 328 | 2,055 | 52.28% |
| TSLA240920C00225000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.55 | -0.40 | -5.80% | 63 | 3,273 | 51.34% |
| TSLA241018C00225000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 7.91 | 8.10 | 8.30 | -0.89 | -10.11% | 29 | 862 | 51.73% |
| TSLA241115C00225000 | 2024-04-26 2:38PM EDT | 2024-11-15 | 10.30 | 10.35 | 10.50 | -0.55 | -5.07% | 35 | 898 | 53.28% |
| TSLA241220C00225000 | 2024-04-26 2:40PM EDT | 2024-12-20 | 12.10 | 12.10 | 12.30 | -0.30 | -2.42% | 292 | 1,116 | 52.92% |
| TSLA250117C00225000 | 2024-04-26 2:46PM EDT | 2025-01-17 | 13.58 | 13.65 | 13.95 | -0.82 | -5.69% | 27 | 1,008 | 53.14% |
| TSLA250321C00225000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 17.48 | 17.20 | 17.55 | -0.52 | -2.89% | 19 | 933 | 53.78% |
| TSLA250620C00225000 | 2024-04-26 12:48PM EDT | 2025-06-20 | 24.13 | 22.20 | 22.65 | +2.23 | +10.18% | 13 | 1,789 | 54.84% |
| TSLA250919C00225000 | 2024-04-25 3:59PM EDT | 2025-09-19 | 27.50 | 26.00 | 27.65 | -0.45 | -1.61% | 2 | 160 | 55.33% |
| TSLA261218C00225000 | 2024-04-26 1:38PM EDT | 2026-12-18 | 48.88 | 45.75 | 48.85 | +1.03 | +2.15% | 15 | 133 | 59.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 58.21 | 54.75 | 58.90 | 0.00 | - | 28 | 0 | 249.22% |
| TSLA240503P00225000 | 2024-04-24 11:27AM EDT | 2024-05-03 | 63.50 | 55.75 | 57.50 | 0.00 | - | 2 | 0 | 121.73% |
| TSLA240510P00225000 | 2024-04-25 1:42PM EDT | 2024-05-10 | 55.90 | 55.75 | 57.50 | -3.59 | -6.03% | 2 | 1 | 88.92% |
| TSLA240517P00225000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 58.10 | 55.85 | 57.40 | 0.00 | - | 23 | 7 | 71.41% |
| TSLA240531P00225000 | 2024-04-26 10:11AM EDT | 2024-05-31 | 56.14 | 54.95 | 58.75 | -13.30 | -19.15% | 3 | 0 | 71.81% |
| TSLA240621P00225000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 53.97 | 56.30 | 58.55 | -7.83 | -12.67% | 1 | 1,159 | 55.54% |
| TSLA240719P00225000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 55.46 | 56.30 | 59.10 | -1.74 | -3.04% | 21 | 2,165 | 48.83% |
| TSLA240816P00225000 | 2024-04-26 2:41PM EDT | 2024-08-16 | 59.80 | 58.25 | 60.10 | +1.40 | +2.40% | 5 | 687 | 46.98% |
| TSLA240920P00225000 | 2024-04-25 11:00AM EDT | 2024-09-20 | 61.65 | 59.15 | 61.10 | 0.00 | - | 1 | 3,164 | 44.65% |
| TSLA241018P00225000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 61.25 | 59.10 | 62.40 | +0.67 | +1.11% | 47 | 173 | 44.88% |
| TSLA241115P00225000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 84.03 | 61.40 | 62.40 | 0.00 | - | 10 | 119 | 41.69% |
| TSLA241220P00225000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 64.86 | 62.35 | 63.35 | 0.00 | - | 1 | 36 | 40.83% |
| TSLA250117P00225000 | 2024-04-26 2:26PM EDT | 2025-01-17 | 63.60 | 63.20 | 64.95 | +0.70 | +1.11% | 2 | 24 | 42.11% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 64.35 | 66.95 | 0.00 | - | 1 | 856 | 41.60% |
| TSLA250620P00225000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 66.27 | 66.90 | 69.90 | -3.94 | -5.61% | 2 | 2,515 | 41.43% |
| TSLA250919P00225000 | 2024-04-24 10:02AM EDT | 2025-09-19 | 72.20 | 69.25 | 71.65 | 0.00 | - | 1 | 508 | 39.96% |
| TSLA261218P00225000 | 2024-04-22 9:42AM EDT | 2026-12-18 | 95.20 | 79.15 | 82.30 | 0.00 | - | 52 | 51 | 39.17% |
© 2024 Yahoo. All rights reserved.