Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 477 | 250.00% |
| TSLA240503C00300000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 337 | 118.75% |
| TSLA240510C00300000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 271 | 187 | 96.88% |
| TSLA240517C00300000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 210 | 10,446 | 88.28% |
| TSLA240524C00300000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 0.03 | 0.04 | 0.07 | -0.03 | -50.00% | 18 | 35 | 79.69% |
| TSLA240531C00300000 | 2024-04-24 11:28AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 25 | 74.80% |
| TSLA240621C00300000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1,190 | 31,169 | 63.67% |
| TSLA240719C00300000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 371 | 6,045 | 58.30% |
| TSLA240816C00300000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 0.72 | 0.67 | 0.71 | +0.26 | +56.52% | 309 | 2,943 | 56.76% |
| TSLA240920C00300000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 1.14 | 1.10 | 1.14 | +0.48 | +72.73% | 421 | 9,403 | 54.00% |
| TSLA241018C00300000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 1.63 | 1.58 | 1.67 | +0.64 | +64.65% | 281 | 6,461 | 53.22% |
| TSLA241115C00300000 | 2024-04-24 3:11PM EDT | 2024-11-15 | 2.43 | 2.32 | 2.43 | +1.04 | +74.82% | 134 | 835 | 53.58% |
| TSLA241220C00300000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.20 | +1.29 | +73.30% | 906 | 7,929 | 52.65% |
| TSLA250117C00300000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 3.75 | 3.70 | 3.90 | +1.55 | +70.45% | 2,297 | 44,887 | 52.38% |
| TSLA250321C00300000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 5.75 | 5.65 | 5.85 | +2.35 | +69.12% | 955 | 11,117 | 52.67% |
| TSLA250620C00300000 | 2024-04-24 3:46PM EDT | 2025-06-20 | 8.84 | 8.70 | 8.95 | +3.39 | +62.20% | 2,003 | 10,054 | 53.16% |
| TSLA250919C00300000 | 2024-04-24 3:08PM EDT | 2025-09-19 | 12.05 | 11.85 | 12.55 | +4.05 | +50.63% | 816 | 984 | 53.90% |
| TSLA251219C00300000 | 2024-04-24 3:58PM EDT | 2025-12-19 | 15.80 | 15.60 | 15.95 | +5.08 | +47.39% | 128 | 12,369 | 54.76% |
| TSLA260116C00300000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 16.95 | 16.70 | 17.00 | +5.45 | +47.39% | 744 | 15,746 | 54.97% |
| TSLA260618C00300000 | 2024-04-24 3:59PM EDT | 2026-06-18 | 22.75 | 22.50 | 22.90 | +6.40 | +39.14% | 561 | 13,136 | 56.04% |
| TSLA261218C00300000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 29.18 | 28.90 | 29.60 | +7.35 | +33.67% | 601 | 4,502 | 56.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00300000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 138.15 | 136.90 | 138.75 | +11.23 | +8.85% | 5 | 0 | 446.48% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 136.90 | 138.75 | 0.00 | - | 10 | 0 | 210.55% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 137.00 | 138.65 | 0.00 | - | 3 | 0 | 154.69% |
| TSLA240517P00300000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 139.40 | 137.15 | 138.45 | -20.53 | -12.84% | 14 | 3 | 122.95% |
| TSLA240621P00300000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 139.35 | 137.30 | 138.35 | -15.20 | -9.84% | 4,940 | 326 | 75.24% |
| TSLA240719P00300000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 138.11 | 137.30 | 138.40 | +26.71 | +23.98% | 5 | 0 | 62.79% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 137.30 | 138.35 | 0.00 | - | 4 | 0 | 53.76% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 137.30 | 139.60 | 0.00 | - | 3 | 1 | 58.84% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 137.25 | 138.40 | 0.00 | - | 1 | 0 | 43.85% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 137.25 | 138.45 | 0.00 | - | 70 | 1 | 41.35% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 137.20 | 138.45 | 0.00 | - | 1 | 1 | 38.23% |
| TSLA250117P00300000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 137.20 | 137.20 | 139.35 | -17.44 | -11.28% | 8,176 | 554 | 42.58% |
| TSLA250321P00300000 | 2024-04-23 10:09AM EDT | 2025-03-21 | 137.00 | 137.20 | 139.15 | -17.30 | -11.21% | 4 | 54 | 37.29% |
| TSLA250620P00300000 | 2024-04-22 12:29PM EDT | 2025-06-20 | 158.40 | 137.40 | 139.30 | 0.00 | - | 3 | 1,080 | 33.77% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 138.10 | 141.20 | 0.00 | - | 3 | 43 | 36.75% |
| TSLA251219P00300000 | 2024-04-24 1:24PM EDT | 2025-12-19 | 141.60 | 138.75 | 141.60 | -16.90 | -10.66% | 24 | 1,758 | 34.84% |
| TSLA260116P00300000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 143.30 | 138.80 | 141.00 | -11.75 | -7.58% | 12 | 526 | 32.65% |
| TSLA260618P00300000 | 2024-04-24 12:07PM EDT | 2026-06-18 | 144.00 | 140.40 | 143.20 | -12.55 | -8.02% | 39 | 483 | 33.59% |
| TSLA261218P00300000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 142.75 | 141.35 | 145.45 | -14.55 | -9.25% | 14 | 224 | 33.55% |
© 2024 Yahoo. All rights reserved.