Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,153 | 178.13% |
| TSLA240503C00270000 | 2024-04-23 11:37AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,106 | 120.31% |
| TSLA240510C00270000 | 2024-04-23 11:19AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 1,045 | 100.78% |
| TSLA240517C00270000 | 2024-04-23 11:18AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 13 | 3,202 | 89.06% |
| TSLA240524C00270000 | 2024-04-19 12:43PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.19 | 0.00 | - | 36 | 50 | 82.81% |
| TSLA240531C00270000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.17 | -0.01 | -9.09% | 22 | 27 | 75.39% |
| TSLA240621C00270000 | 2024-04-23 10:43AM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 113 | 9,823 | 65.72% |
| TSLA240719C00270000 | 2024-04-23 11:25AM EDT | 2024-07-19 | 0.39 | 0.36 | 0.40 | +0.04 | +11.43% | 6 | 1,653 | 59.77% |
| TSLA240816C00270000 | 2024-04-23 11:55AM EDT | 2024-08-16 | 0.73 | 0.71 | 0.74 | +0.07 | +10.61% | 18 | 704 | 57.67% |
| TSLA240920C00270000 | 2024-04-23 11:56AM EDT | 2024-09-20 | 1.08 | 1.06 | 1.10 | +0.07 | +6.93% | 18 | 11,493 | 54.27% |
| TSLA241018C00270000 | 2024-04-22 2:26PM EDT | 2024-10-18 | 1.61 | 1.53 | 1.59 | +0.14 | +9.52% | 1 | 4,364 | 53.55% |
| TSLA241115C00270000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 2.12 | 2.18 | 2.27 | +0.02 | +0.95% | 41 | 1,300 | 53.74% |
| TSLA241220C00270000 | 2024-04-23 11:41AM EDT | 2024-12-20 | 2.91 | 2.84 | 2.90 | +0.20 | +7.38% | 44 | 2,017 | 52.72% |
| TSLA250117C00270000 | 2024-04-23 11:07AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | +0.20 | +6.06% | 38 | 7,808 | 52.33% |
| TSLA250321C00270000 | 2024-04-23 11:08AM EDT | 2025-03-21 | 5.07 | 5.05 | 5.25 | +0.02 | +0.40% | 127 | 299 | 52.38% |
| TSLA250620C00270000 | 2024-04-23 11:42AM EDT | 2025-06-20 | 8.07 | 7.85 | 8.10 | +0.34 | +4.40% | 31 | 4,547 | 53.05% |
| TSLA250919C00270000 | 2024-04-23 12:03PM EDT | 2025-09-19 | 11.00 | 10.80 | 11.00 | +0.60 | +5.77% | 3 | 956 | 53.59% |
| TSLA251219C00270000 | 2024-04-22 3:00PM EDT | 2025-12-19 | 13.66 | 14.05 | 14.30 | 0.00 | - | 11 | 1,712 | 54.58% |
| TSLA260116C00270000 | 2024-04-22 3:42PM EDT | 2026-01-16 | 14.46 | 15.00 | 15.30 | 0.00 | - | 24 | 1,769 | 54.80% |
| TSLA260618C00270000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 20.50 | 20.10 | 20.40 | +1.04 | +5.34% | 2 | 1,589 | 55.68% |
| TSLA261218C00270000 | 2024-04-23 11:38AM EDT | 2026-12-18 | 25.97 | 25.55 | 26.45 | +0.86 | +3.42% | 20 | 259 | 56.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 119.90 | 124.10 | 125.15 | 0.00 | - | 2 | 1 | 122.80% |
| TSLA240621P00270000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 128.35 | 124.20 | 125.10 | 0.00 | - | 321 | 56 | 79.79% |
| TSLA240719P00270000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 113.74 | 124.10 | 125.10 | 0.00 | - | 2 | 2 | 65.11% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 124.15 | 125.05 | 0.00 | - | 20 | 0 | 56.74% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 124.40 | 125.10 | 0.00 | - | 8 | 3 | 51.54% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 124.35 | 125.10 | 0.00 | - | 10 | 95 | 50.54% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 124.30 | 125.40 | 0.00 | - | 6 | 73 | 49.17% |
| TSLA241220P00270000 | 2024-04-19 12:54PM EDT | 2024-12-20 | 121.48 | 124.15 | 125.20 | 0.00 | - | 588 | 720 | 44.19% |
| TSLA250117P00270000 | 2024-04-23 9:33AM EDT | 2025-01-17 | 125.43 | 124.25 | 125.35 | -1.44 | -1.14% | 16 | 5,722 | 42.79% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 2025-03-21 | 130.11 | 124.35 | 125.45 | 0.00 | - | 5 | 265 | 39.08% |
| TSLA250620P00270000 | 2024-04-23 10:19AM EDT | 2025-06-20 | 125.80 | 124.80 | 125.95 | -3.22 | -2.50% | 25 | 726 | 36.79% |
| TSLA250919P00270000 | 2024-04-08 2:15PM EDT | 2025-09-19 | 103.00 | 125.50 | 126.85 | 0.00 | - | 1 | 117 | 36.34% |
| TSLA251219P00270000 | 2024-04-19 3:45PM EDT | 2025-12-19 | 126.00 | 126.15 | 127.45 | 0.00 | - | 2 | 1,493 | 35.10% |
| TSLA260116P00270000 | 2024-04-22 2:19PM EDT | 2026-01-16 | 127.42 | 126.60 | 127.80 | -2.58 | -1.98% | 1 | 260 | 35.17% |
| TSLA260618P00270000 | 2024-04-22 1:35PM EDT | 2026-06-18 | 131.00 | 127.75 | 129.65 | 0.00 | - | 14 | 314 | 35.19% |
| TSLA261218P00270000 | 2024-04-23 10:25AM EDT | 2026-12-18 | 130.31 | 127.50 | 132.95 | +0.23 | +0.18% | 9 | 68 | 36.61% |
© 2024 Yahoo. All rights reserved.