Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 2,737 | 150.00% |
| TSLA240503C00240000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 43 | 684 | 113.67% |
| TSLA240510C00240000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 13 | 336 | 91.80% |
| TSLA240517C00240000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 169 | 5,591 | 80.47% |
| TSLA240524C00240000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 0.16 | 0.12 | 0.17 | +0.03 | +23.08% | 26 | 633 | 74.02% |
| TSLA240531C00240000 | 2024-04-23 2:40PM EDT | 2024-05-31 | 0.32 | 0.01 | 0.35 | +0.11 | +52.38% | 19 | 40 | 68.95% |
| TSLA240621C00240000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.35 | +0.02 | +6.45% | 171 | 8,135 | 60.74% |
| TSLA240719C00240000 | 2024-04-23 3:26PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.74 | +0.05 | +7.46% | 157 | 5,609 | 56.86% |
| TSLA240816C00240000 | 2024-04-23 3:02PM EDT | 2024-08-16 | 1.29 | 1.27 | 1.32 | +0.09 | +7.50% | 67 | 1,186 | 55.54% |
| TSLA240920C00240000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 1.93 | 1.88 | 1.96 | +0.06 | +3.21% | 49 | 4,686 | 53.05% |
| TSLA241018C00240000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 2.63 | 2.61 | 2.69 | +0.09 | +3.54% | 94 | 983 | 52.66% |
| TSLA241115C00240000 | 2024-04-23 2:33PM EDT | 2024-11-15 | 3.68 | 3.55 | 3.70 | +0.13 | +3.66% | 8 | 1,006 | 53.19% |
| TSLA241220C00240000 | 2024-04-23 3:28PM EDT | 2024-12-20 | 4.55 | 4.45 | 4.60 | +0.13 | +2.97% | 92 | 1,294 | 52.40% |
| TSLA250117C00240000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 5.35 | 5.20 | 5.40 | +0.18 | +3.48% | 1,806 | 11,639 | 52.03% |
| TSLA250321C00240000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 7.55 | 7.45 | 7.60 | +0.16 | +2.17% | 146 | 743 | 52.55% |
| TSLA250620C00240000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 10.80 | 10.80 | 11.00 | +0.05 | +0.47% | 113 | 6,075 | 53.36% |
| TSLA250919C00240000 | 2024-04-23 3:04PM EDT | 2025-09-19 | 14.35 | 14.20 | 14.50 | +0.13 | +0.91% | 17 | 233 | 54.20% |
| TSLA251219C00240000 | 2024-04-23 10:24AM EDT | 2025-12-19 | 18.85 | 17.70 | 18.05 | +1.35 | +7.71% | 4 | 1,927 | 55.12% |
| TSLA260116C00240000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 18.92 | 18.70 | 19.05 | +0.22 | +1.18% | 22 | 4,146 | 55.28% |
| TSLA260618C00240000 | 2024-04-23 2:31PM EDT | 2026-06-18 | 24.65 | 24.20 | 24.55 | +0.85 | +3.57% | 12 | 1,203 | 56.34% |
| TSLA261218C00240000 | 2024-04-23 3:02PM EDT | 2026-12-18 | 30.61 | 30.10 | 30.75 | +0.86 | +2.89% | 76 | 2,112 | 57.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 94.20 | 95.75 | 0.00 | - | - | 0 | 149.22% |
| TSLA240517P00240000 | 2024-04-23 9:37AM EDT | 2024-05-17 | 98.30 | 94.55 | 95.80 | +0.42 | +0.43% | 20 | 288 | 100.68% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 94.30 | 96.55 | 0.00 | - | 4 | 0 | 73.44% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 94.25 | 96.85 | 0.00 | - | 1 | 1 | 72.66% |
| TSLA240621P00240000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 98.30 | 94.40 | 96.15 | 0.00 | - | 10 | 2,277 | 71.29% |
| TSLA240719P00240000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 94.48 | 94.35 | 96.25 | -3.69 | -3.76% | 141 | 1,618 | 60.13% |
| TSLA240816P00240000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 98.39 | 94.40 | 96.30 | -1.36 | -1.36% | 2 | 750 | 52.91% |
| TSLA240920P00240000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 94.20 | 94.90 | 95.85 | -3.70 | -3.78% | 48 | 3,888 | 41.72% |
| TSLA241018P00240000 | 2024-04-23 3:06PM EDT | 2024-10-18 | 95.85 | 94.90 | 96.10 | -2.80 | -2.84% | 9 | 187 | 40.89% |
| TSLA241115P00240000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 95.37 | 94.85 | 96.35 | -3.02 | -3.07% | 3 | 206 | 40.03% |
| TSLA241220P00240000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 95.40 | 95.40 | 96.35 | -3.35 | -3.39% | 5 | 240 | 37.04% |
| TSLA250117P00240000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 96.13 | 95.55 | 96.45 | -2.39 | -2.43% | 25 | 13,243 | 35.69% |
| TSLA250321P00240000 | 2024-04-22 1:22PM EDT | 2025-03-21 | 99.42 | 96.05 | 97.15 | 0.00 | - | 1 | 44 | 35.56% |
| TSLA250620P00240000 | 2024-04-23 10:19AM EDT | 2025-06-20 | 97.48 | 97.00 | 98.25 | -5.60 | -5.43% | 20 | 4,111 | 35.29% |
| TSLA250919P00240000 | 2024-04-23 1:16PM EDT | 2025-09-19 | 98.42 | 98.25 | 99.60 | +0.57 | +0.58% | 35 | 116 | 35.49% |
| TSLA251219P00240000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 99.72 | 99.35 | 101.10 | -2.76 | -2.69% | 1 | 2,841 | 35.82% |
| TSLA260116P00240000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 101.15 | 99.85 | 101.15 | -2.03 | -1.97% | 3 | 2,037 | 35.12% |
| TSLA260618P00240000 | 2024-04-22 11:53AM EDT | 2026-06-18 | 106.00 | 102.25 | 103.35 | 0.00 | - | 12 | 1,332 | 35.09% |
| TSLA261218P00240000 | 2024-04-23 10:11AM EDT | 2026-12-18 | 105.15 | 104.00 | 105.85 | -1.39 | -1.30% | 2 | 206 | 34.92% |
© 2024 Yahoo. All rights reserved.