Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00120000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 48.75 | 47.70 | 49.90 | +2.20 | +4.73% | 34 | 335 | 143.36% |
| TSLA240510C00120000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 49.20 | 47.55 | 49.20 | +7.37 | +17.62% | 5 | 56 | 76.17% |
| TSLA240517C00120000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 51.45 | 48.00 | 49.60 | +1.35 | +2.69% | 3 | 746 | 82.76% |
| TSLA240524C00120000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 52.24 | 48.40 | 50.60 | +2.81 | +5.68% | 2 | 18 | 86.47% |
| TSLA240531C00120000 | 2024-04-26 11:14AM EDT | 2024-05-31 | 51.50 | 47.60 | 50.75 | +6.26 | +13.84% | 1 | 46 | 71.90% |
| TSLA240621C00120000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 50.26 | 48.55 | 51.55 | -1.94 | -3.72% | 58 | 1,071 | 67.31% |
| TSLA240719C00120000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 53.80 | 49.95 | 52.95 | +0.60 | +1.13% | 4 | 779 | 65.32% |
| TSLA240816C00120000 | 2024-04-26 1:32PM EDT | 2024-08-16 | 55.47 | 51.75 | 54.65 | +3.77 | +7.29% | 25 | 182 | 65.88% |
| TSLA240920C00120000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 57.87 | 54.55 | 56.25 | +9.67 | +20.06% | 1 | 668 | 66.53% |
| TSLA241018C00120000 | 2024-04-24 10:08AM EDT | 2024-10-18 | 55.30 | 55.95 | 56.85 | 0.00 | - | 17 | 35 | 64.51% |
| TSLA241115C00120000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 59.84 | 56.95 | 58.60 | +4.84 | +8.80% | 1 | 16 | 64.26% |
| TSLA241220C00120000 | 2024-04-26 12:31PM EDT | 2024-12-20 | 62.60 | 58.55 | 60.20 | +1.10 | +1.79% | 3 | 62 | 63.89% |
| TSLA250117C00120000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 61.30 | 60.90 | 61.40 | -1.65 | -2.62% | 15 | 7,283 | 65.07% |
| TSLA250321C00120000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 65.55 | 62.65 | 64.35 | 0.00 | - | 86 | 212 | 63.90% |
| TSLA250620C00120000 | 2024-04-26 1:20PM EDT | 2025-06-20 | 70.15 | 66.45 | 68.20 | +0.30 | +0.43% | 27 | 518 | 64.16% |
| TSLA250919C00120000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 67.70 | 70.80 | 71.85 | 0.00 | - | 3 | 33 | 65.26% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 68.26 | 73.45 | 75.30 | 0.00 | - | 13 | 584 | 65.09% |
| TSLA260116C00120000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 75.27 | 74.45 | 76.30 | 0.00 | - | 2 | 457 | 65.22% |
| TSLA260618C00120000 | 2024-04-26 3:20PM EDT | 2026-06-18 | 79.35 | 79.35 | 81.85 | +3.95 | +5.24% | 5 | 254 | 65.98% |
| TSLA261218C00120000 | 2024-04-26 1:44PM EDT | 2026-12-18 | 87.60 | 84.40 | 87.25 | +3.60 | +4.29% | 3 | 112 | 66.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00120000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,944 | 13,588 | 92.97% |
| TSLA240510P00120000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 780 | 5,727 | 73.44% |
| TSLA240517P00120000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 864 | 30,930 | 64.84% |
| TSLA240524P00120000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 369 | 2,833 | 61.33% |
| TSLA240531P00120000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 524 | 1,550 | 57.32% |
| TSLA240621P00120000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.75 | -0.03 | -3.95% | 1,806 | 15,649 | 54.69% |
| TSLA240719P00120000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.58 | 1.58 | 1.61 | -0.03 | -1.86% | 794 | 3,073 | 53.54% |
| TSLA240816P00120000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 2.76 | 2.76 | 2.82 | -0.01 | -0.36% | 840 | 3,073 | 54.41% |
| TSLA240920P00120000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | +0.05 | +1.35% | 271 | 4,553 | 52.39% |
| TSLA241018P00120000 | 2024-04-26 1:50PM EDT | 2024-10-18 | 4.65 | 4.65 | 4.80 | -0.07 | -1.48% | 53 | 1,878 | 51.98% |
| TSLA241115P00120000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 6.00 | 5.90 | 6.10 | +0.11 | +1.87% | 584 | 2,896 | 52.86% |
| TSLA241220P00120000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 6.95 | 6.90 | 7.00 | +0.15 | +2.21% | 428 | 4,457 | 51.81% |
| TSLA250117P00120000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 7.70 | 7.55 | 7.85 | 0.00 | - | 78 | 20,807 | 51.18% |
| TSLA250321P00120000 | 2024-04-26 12:29PM EDT | 2025-03-21 | 9.10 | 9.30 | 9.60 | -0.30 | -3.19% | 9 | 2,571 | 50.41% |
| TSLA250620P00120000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 11.80 | 11.65 | 11.95 | +0.05 | +0.43% | 2 | 4,006 | 49.92% |
| TSLA250919P00120000 | 2024-04-25 9:50AM EDT | 2025-09-19 | 14.85 | 13.60 | 14.15 | 0.00 | - | 2 | 1,699 | 49.36% |
| TSLA251219P00120000 | 2024-04-26 12:29PM EDT | 2025-12-19 | 15.57 | 15.60 | 16.40 | -0.43 | -2.69% | 1 | 3,461 | 49.26% |
| TSLA260116P00120000 | 2024-04-26 2:35PM EDT | 2026-01-16 | 16.61 | 16.05 | 16.90 | +0.36 | +2.22% | 1 | 1,823 | 48.96% |
| TSLA260618P00120000 | 2024-04-26 1:48PM EDT | 2026-06-18 | 18.94 | 18.60 | 19.60 | -0.16 | -0.84% | 2 | 1,809 | 47.83% |
| TSLA261218P00120000 | 2024-04-26 3:05PM EDT | 2026-12-18 | 22.41 | 21.10 | 22.45 | +0.53 | +2.42% | 119 | 2,722 | 46.74% |
© 2024 Yahoo. All rights reserved.