Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00230000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240503C00230000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 50.00% |
| TSLA240510C00230000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| TSLA240517C00230000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,928 | 0 | 25.00% |
| TSLA240524C00230000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TSLA240531C00230000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSLA240621C00230000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 12.50% |
| TSLA240719C00230000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| TSLA240816C00230000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 12.50% |
| TSLA240920C00230000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| TSLA241018C00230000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TSLA241115C00230000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 10.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSLA241220C00230000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| TSLA250117C00230000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| TSLA250321C00230000 | 2024-04-25 3:51PM EDT | 2025-03-21 | 16.79 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TSLA250620C00230000 | 2024-04-25 2:51PM EDT | 2025-06-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSLA250919C00230000 | 2024-04-25 3:19PM EDT | 2025-09-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TSLA251219C00230000 | 2024-04-25 3:50PM EDT | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA260116C00230000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA260618C00230000 | 2024-04-25 2:26PM EDT | 2026-06-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TSLA261218C00230000 | 2024-04-25 3:30PM EDT | 2026-12-18 | 46.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00230000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 59.80 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 87.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621P00230000 | 2024-04-25 2:21PM EDT | 2024-06-21 | 63.65 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| TSLA240719P00230000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 60.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA240816P00230000 | 2024-04-25 11:00AM EDT | 2024-08-16 | 65.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00230000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 64.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241018P00230000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA241115P00230000 | 2024-04-25 2:03PM EDT | 2024-11-15 | 67.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00230000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00230000 | 2024-04-25 3:01PM EDT | 2025-01-17 | 67.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00230000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00230000 | 2024-04-25 3:30PM EDT | 2025-09-19 | 73.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00230000 | 2024-04-25 3:15PM EDT | 2025-12-19 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00230000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 77.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00230000 | 2024-04-24 12:32PM EDT | 2026-06-18 | 86.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA261218P00230000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 87.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.