Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-24 11:45AM EDT | 2024-04-26 | 56.27 | 56.60 | 57.85 | +13.82 | +32.56% | 21 | 74 | 209.77% |
| TSLA240503C00105000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 37.57 | 56.80 | 58.00 | 0.00 | - | 2 | 2 | 133.79% |
| TSLA240510C00105000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 54.80 | 56.95 | 58.15 | +9.25 | +20.31% | 2 | 61 | 110.55% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 55.20 | 57.15 | 58.25 | +16.95 | +44.31% | 10 | 127 | 98.44% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 57.35 | 58.45 | 0.00 | - | 12 | 12 | 91.99% |
| TSLA240531C00105000 | 2024-04-23 9:40AM EDT | 2024-05-31 | 38.63 | 57.45 | 58.60 | 0.00 | - | 1 | 33 | 85.74% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 58.74 | 58.15 | 59.30 | +15.79 | +36.76% | 3 | 934 | 78.71% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 56.15 | 59.15 | 60.20 | +11.90 | +26.89% | 10 | 25 | 73.51% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 60.45 | 61.30 | +10.37 | +21.54% | 2 | 14 | 71.95% |
| TSLA240920C00105000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 60.15 | 61.75 | 62.65 | +13.23 | +28.20% | 36 | 218 | 69.84% |
| TSLA241018C00105000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 63.13 | 62.90 | 63.75 | +14.18 | +28.97% | 1 | 25 | 69.03% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 64.25 | 65.20 | 0.00 | - | 1 | 73 | 69.54% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 65.60 | 66.50 | 0.00 | - | 10 | 13 | 68.77% |
| TSLA250117C00105000 | 2024-04-23 9:41AM EDT | 2025-01-17 | 67.10 | 66.65 | 67.55 | +17.10 | +34.20% | 1 | 493 | 68.37% |
| TSLA250321C00105000 | 2024-04-22 11:38AM EDT | 2025-03-21 | 52.02 | 69.30 | 69.75 | 0.00 | - | 1 | 101 | 68.10% |
| TSLA250620C00105000 | 2024-04-19 9:59AM EDT | 2025-06-20 | 61.55 | 72.10 | 73.20 | 0.00 | - | 1 | 412 | 67.55% |
| TSLA250919C00105000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 69.94 | 74.90 | 76.20 | 0.00 | - | 1 | 29 | 67.22% |
| TSLA251219C00105000 | 2024-04-24 11:26AM EDT | 2025-12-19 | 78.30 | 77.90 | 78.95 | +14.45 | +22.63% | 1 | 142 | 67.32% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 79.05 | 79.75 | 0.00 | - | 75 | 429 | 67.58% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 83.50 | 83.30 | 83.85 | +15.05 | +21.99% | 42 | 2,723 | 67.44% |
| TSLA261218C00105000 | 2024-04-24 3:33PM EDT | 2026-12-18 | 88.15 | 87.65 | 88.55 | +14.85 | +20.26% | 17 | 36,035 | 67.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 839 | 9,722 | 156.25% |
| TSLA240503P00105000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.44 | -91.67% | 459 | 2,298 | 101.95% |
| TSLA240510P00105000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.59 | -89.39% | 1,526 | 1,628 | 85.55% |
| TSLA240517P00105000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.68 | -85.00% | 4,750 | 7,625 | 76.95% |
| TSLA240524P00105000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.19 | -0.82 | -82.00% | 650 | 674 | 71.09% |
| TSLA240531P00105000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.23 | -0.93 | -80.87% | 493 | 546 | 66.21% |
| TSLA240621P00105000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.53 | -1.17 | -69.64% | 299 | 6,258 | 61.52% |
| TSLA240719P00105000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 1.06 | 1.00 | 1.04 | -1.50 | -58.59% | 456 | 1,089 | 58.35% |
| TSLA240816P00105000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 1.81 | 1.76 | 1.81 | -1.69 | -48.29% | 39 | 529 | 58.04% |
| TSLA240920P00105000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 2.48 | 2.45 | 2.52 | -2.07 | -45.49% | 82 | 2,564 | 55.62% |
| TSLA241018P00105000 | 2024-04-24 3:47PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.25 | -2.15 | -40.19% | 333 | 1,237 | 55.04% |
| TSLA241115P00105000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 4.20 | 4.05 | 4.20 | -2.23 | -34.68% | 114 | 1,528 | 55.51% |
| TSLA241220P00105000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 4.90 | 4.80 | 5.00 | -2.45 | -33.33% | 63 | 1,599 | 54.45% |
| TSLA250117P00105000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 5.55 | 5.40 | 5.65 | -2.41 | -30.28% | 626 | 13,157 | 53.82% |
| TSLA250321P00105000 | 2024-04-24 11:58AM EDT | 2025-03-21 | 7.22 | 6.85 | 7.10 | -2.23 | -23.60% | 39 | 1,188 | 52.95% |
| TSLA250620P00105000 | 2024-04-24 2:37PM EDT | 2025-06-20 | 9.00 | 8.70 | 8.95 | -2.50 | -21.74% | 222 | 4,491 | 51.70% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 2025-09-19 | 10.20 | 10.20 | 10.75 | -3.05 | -23.02% | 1 | 1,064 | 50.59% |
| TSLA251219P00105000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 14.85 | 12.05 | 12.40 | 0.00 | - | 7 | 559 | 50.13% |
| TSLA260116P00105000 | 2024-04-24 11:53AM EDT | 2026-01-16 | 12.95 | 12.45 | 12.80 | -2.43 | -15.80% | 37 | 1,191 | 50.12% |
| TSLA260618P00105000 | 2024-04-24 12:15PM EDT | 2026-06-18 | 15.48 | 14.75 | 15.15 | -2.07 | -11.79% | 11 | 297 | 48.96% |
| TSLA261218P00105000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 18.08 | 17.15 | 17.70 | -1.92 | -9.60% | 1 | 1,045 | 47.92% |
© 2024 Yahoo. All rights reserved.