Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 99.00 | 96.95 | 97.65 | -1.64 | -1.63% | 1 | 23 | 182.62% |
| TSLA240621C00050000 | 2024-04-18 9:59AM EDT | 2024-06-21 | 100.70 | 97.20 | 98.05 | 0.00 | - | 10 | 1,617 | 138.97% |
| TSLA240719C00050000 | 2024-03-26 10:10AM EDT | 2024-07-19 | 132.25 | 97.50 | 98.40 | 0.00 | - | 1 | 8 | 125.49% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 101.87 | 97.70 | 98.90 | 0.00 | - | 1 | 9 | 117.29% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 105.58 | 98.10 | 99.25 | 0.00 | - | 20 | 64 | 109.18% |
| TSLA241018C00050000 | 2024-04-05 12:12PM EDT | 2024-10-18 | 118.40 | 98.30 | 99.70 | 0.00 | - | 1 | 1 | 104.79% |
| TSLA241115C00050000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 110.00 | 98.30 | 100.45 | 0.00 | - | 4 | 4 | 101.86% |
| TSLA241220C00050000 | 2024-04-19 3:00PM EDT | 2024-12-20 | 100.00 | 99.20 | 100.45 | -33.75 | -25.23% | 2 | 287 | 98.69% |
| TSLA250117C00050000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 100.45 | 99.50 | 100.95 | -4.45 | -4.24% | 17 | 2,348 | 96.96% |
| TSLA250321C00050000 | 2024-04-19 3:36PM EDT | 2025-03-21 | 100.60 | 100.25 | 101.90 | -15.42 | -13.29% | 9 | 27 | 93.55% |
| TSLA250620C00050000 | 2024-04-17 3:19PM EDT | 2025-06-20 | 111.88 | 101.40 | 103.15 | 0.00 | - | 1 | 288 | 90.03% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 192.13% |
| TSLA251219C00050000 | 2024-04-15 9:53AM EDT | 2025-12-19 | 122.73 | 103.45 | 105.80 | 0.00 | - | 1 | 152 | 85.82% |
| TSLA260116C00050000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 107.50 | 103.90 | 106.05 | -0.61 | -0.56% | 5 | 173 | 85.35% |
| TSLA260618C00050000 | 2024-04-19 2:28PM EDT | 2026-06-18 | 107.55 | 105.65 | 107.75 | -2.20 | -2.00% | 10 | 585 | 82.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 1,634 | 6,428 | 150.78% |
| TSLA240621P00050000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 26 | 30,008 | 106.45% |
| TSLA240719P00050000 | 2024-04-19 1:09PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.20 | +0.03 | +25.00% | 617 | 2,373 | 96.00% |
| TSLA240816P00050000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 0.25 | 0.15 | 0.37 | +0.03 | +13.64% | 23 | 247 | 89.06% |
| TSLA240920P00050000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.39 | +0.06 | +19.35% | 25 | 2,595 | 82.47% |
| TSLA241018P00050000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 0.43 | 0.44 | 0.49 | +0.05 | +13.16% | 86 | 477 | 78.86% |
| TSLA241115P00050000 | 2024-04-19 3:57PM EDT | 2024-11-15 | 0.60 | 0.59 | 0.64 | +0.07 | +13.21% | 257 | 182 | 77.00% |
| TSLA241220P00050000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 0.77 | 0.72 | 0.79 | +0.09 | +13.24% | 24 | 2,397 | 74.02% |
| TSLA250117P00050000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 0.88 | 0.86 | 0.95 | +0.06 | +7.32% | 371 | 16,024 | 72.56% |
| TSLA250321P00050000 | 2024-04-19 2:46PM EDT | 2025-03-21 | 1.20 | 1.20 | 1.30 | +0.04 | +3.45% | 30 | 5,283 | 69.82% |
| TSLA250620P00050000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 1.72 | 1.68 | 1.81 | +0.15 | +9.55% | 86 | 5,511 | 66.68% |
| TSLA250919P00050000 | 2024-04-18 11:52AM EDT | 2025-09-19 | 2.04 | 2.13 | 2.32 | 0.00 | - | 1 | 551 | 64.16% |
| TSLA251219P00050000 | 2024-04-19 2:49PM EDT | 2025-12-19 | 2.70 | 2.64 | 2.80 | +0.13 | +5.06% | 530 | 3,111 | 62.29% |
| TSLA260116P00050000 | 2024-04-19 1:49PM EDT | 2026-01-16 | 2.80 | 2.80 | 2.91 | +0.12 | +4.48% | 37 | 1,577 | 61.69% |
| TSLA260618P00050000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 3.62 | 3.55 | 3.65 | +0.22 | +6.47% | 126 | 3,716 | 59.08% |
© 2024 Yahoo. All rights reserved.