Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-26 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,911 | 225.00% |
| TSLA240503C00250000 | 2024-04-26 11:40AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 818 | 2,858 | 88.28% |
| TSLA240510C00250000 | 2024-04-26 12:32PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | 0.00 | - | 177 | 739 | 72.66% |
| TSLA240517C00250000 | 2024-04-26 12:41PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 601 | 16,930 | 65.43% |
| TSLA240524C00250000 | 2024-04-26 12:17PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.18 | -0.04 | -18.18% | 22 | 233 | 60.94% |
| TSLA240531C00250000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.25 | 0.00 | - | 203 | 292 | 57.23% |
| TSLA240621C00250000 | 2024-04-26 12:59PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.62 | +0.06 | +10.91% | 293 | 20,035 | 52.93% |
| TSLA240719C00250000 | 2024-04-26 12:26PM EDT | 2024-07-19 | 1.51 | 1.52 | 1.54 | +0.11 | +7.86% | 230 | 5,253 | 52.21% |
| TSLA240816C00250000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 2.98 | 2.98 | 3.00 | +0.29 | +10.78% | 699 | 3,966 | 53.53% |
| TSLA240920C00250000 | 2024-04-26 12:51PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.40 | +0.35 | +8.64% | 332 | 20,784 | 52.23% |
| TSLA241018C00250000 | 2024-04-26 11:55AM EDT | 2024-10-18 | 5.73 | 5.75 | 5.80 | +0.40 | +7.50% | 47 | 2,379 | 52.36% |
| TSLA241115C00250000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 7.67 | 7.55 | 7.65 | +0.62 | +8.79% | 75 | 2,514 | 53.54% |
| TSLA241220C00250000 | 2024-04-26 11:58AM EDT | 2024-12-20 | 9.10 | 9.15 | 9.30 | +0.30 | +3.41% | 67 | 2,828 | 53.22% |
| TSLA250117C00250000 | 2024-04-26 1:01PM EDT | 2025-01-17 | 10.60 | 10.60 | 10.70 | +0.55 | +5.47% | 478 | 32,142 | 53.32% |
| TSLA250321C00250000 | 2024-04-26 12:48PM EDT | 2025-03-21 | 14.00 | 13.75 | 13.90 | +0.76 | +5.74% | 79 | 2,513 | 53.61% |
| TSLA250620C00250000 | 2024-04-26 12:59PM EDT | 2025-06-20 | 18.59 | 18.60 | 18.80 | +1.09 | +6.23% | 76 | 7,201 | 54.70% |
| TSLA250919C00250000 | 2024-04-26 12:41PM EDT | 2025-09-19 | 23.25 | 23.05 | 23.35 | +1.13 | +5.11% | 36 | 949 | 55.41% |
| TSLA251219C00250000 | 2024-04-26 12:50PM EDT | 2025-12-19 | 27.89 | 27.50 | 28.05 | +1.39 | +5.25% | 7 | 6,362 | 56.36% |
| TSLA260116C00250000 | 2024-04-26 12:58PM EDT | 2026-01-16 | 29.14 | 28.90 | 29.20 | +0.99 | +3.52% | 161 | 5,783 | 56.53% |
| TSLA260618C00250000 | 2024-04-26 11:57AM EDT | 2026-06-18 | 35.80 | 36.05 | 36.40 | +1.15 | +3.32% | 47 | 7,433 | 57.90% |
| TSLA261218C00250000 | 2024-04-26 12:07PM EDT | 2026-12-18 | 42.75 | 43.15 | 43.75 | +0.75 | +1.79% | 171 | 1,521 | 58.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 81.45 | 77.95 | 79.00 | -28.05 | -25.62% | 4 | 0 | 377.34% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 77.65 | 78.80 | 0.00 | - | 1 | 0 | 121.29% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 77.70 | 78.85 | 0.00 | - | - | 0 | 91.21% |
| TSLA240517P00250000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 79.50 | 77.70 | 79.00 | -3.65 | -4.39% | 9 | 8 | 80.52% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 77.65 | 78.85 | 0.00 | - | 1 | 0 | 65.63% |
| TSLA240621P00250000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 78.40 | 77.70 | 78.85 | -1.40 | -1.75% | 12 | 1,590 | 46.88% |
| TSLA240719P00250000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 79.27 | 77.85 | 78.85 | -1.33 | -1.65% | 1 | 26 | 38.40% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 78.50 | 79.10 | 0.00 | - | 4 | 160 | 36.87% |
| TSLA240920P00250000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 82.35 | 79.20 | 79.85 | +1.35 | +1.67% | 5 | 10,498 | 38.16% |
| TSLA241018P00250000 | 2024-04-26 12:35PM EDT | 2024-10-18 | 80.00 | 79.70 | 80.40 | -0.85 | -1.05% | 15 | 1,104 | 37.93% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 80.55 | 81.45 | 0.00 | - | 4 | 147 | 39.51% |
| TSLA241220P00250000 | 2024-04-26 12:38PM EDT | 2024-12-20 | 81.94 | 81.15 | 81.85 | -3.71 | -4.33% | 22 | 152 | 37.84% |
| TSLA250117P00250000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 82.45 | 81.80 | 82.60 | -0.93 | -1.12% | 1 | 14,425 | 38.01% |
| TSLA250321P00250000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 85.75 | 83.35 | 84.05 | 0.00 | - | 2 | 241 | 37.65% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 87.55 | 85.85 | 86.45 | +0.42 | +0.48% | 1 | 2,808 | 37.83% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 90.00 | 87.65 | 88.70 | -1.66 | -1.81% | 1 | 514 | 37.79% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 89.95 | 90.60 | 0.00 | - | 5 | 3,823 | 37.39% |
| TSLA260116P00250000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 92.70 | 90.55 | 91.15 | -0.65 | -0.70% | 178 | 2,372 | 37.26% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 96.30 | 93.80 | 94.55 | +0.87 | +0.91% | 7 | 588 | 37.23% |
| TSLA261218P00250000 | 2024-04-26 10:11AM EDT | 2026-12-18 | 98.87 | 97.00 | 98.00 | +0.35 | +0.36% | 2 | 218 | 36.85% |
© 2024 Yahoo. All rights reserved.