Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00145000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2,347 | 10,344 | 0.00% |
| TSLA240503C00145000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 25.59 | 0.00 | 0.00 | 0.00 | - | 722 | 2,215 | 0.00% |
| TSLA240510C00145000 | 2024-04-25 3:39PM EDT | 2024-05-10 | 25.81 | 0.00 | 0.00 | 0.00 | - | 221 | 825 | 0.00% |
| TSLA240517C00145000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 26.73 | 0.00 | 0.00 | 0.00 | - | 417 | 3,607 | 0.00% |
| TSLA240524C00145000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 26.44 | 0.00 | 0.00 | 0.00 | - | 66 | 787 | 0.00% |
| TSLA240531C00145000 | 2024-04-25 3:43PM EDT | 2024-05-31 | 27.12 | 0.00 | 0.00 | 0.00 | - | 63 | 399 | 0.00% |
| TSLA240621C00145000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 360 | 1,365 | 0.00% |
| TSLA240719C00145000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 131 | 1,617 | 0.00% |
| TSLA240816C00145000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 35.85 | 0.00 | 0.00 | 0.00 | - | 26 | 6,261 | 0.00% |
| TSLA240920C00145000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 37.61 | 0.00 | 0.00 | 0.00 | - | 135 | 1,890 | 0.00% |
| TSLA241018C00145000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 32.64 | 0.00 | 0.00 | 0.00 | - | 11 | 321 | 0.00% |
| TSLA241115C00145000 | 2024-04-25 2:07PM EDT | 2024-11-15 | 39.20 | 0.00 | 0.00 | 0.00 | - | 17 | 183 | 0.00% |
| TSLA241220C00145000 | 2024-04-25 3:03PM EDT | 2024-12-20 | 42.54 | 0.00 | 0.00 | 0.00 | - | 30 | 255 | 0.00% |
| TSLA250117C00145000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 45.55 | 0.00 | 0.00 | 0.00 | - | 15 | 5,686 | 0.00% |
| TSLA250321C00145000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 48.80 | 0.00 | 0.00 | 0.00 | - | 253 | 588 | 0.00% |
| TSLA250620C00145000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 12 | 609 | 0.00% |
| TSLA250919C00145000 | 2024-04-25 3:28PM EDT | 2025-09-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| TSLA251219C00145000 | 2024-04-25 3:49PM EDT | 2025-12-19 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| TSLA260116C00145000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 60.44 | 0.00 | 0.00 | 0.00 | - | 10 | 784 | 0.00% |
| TSLA260618C00145000 | 2024-04-24 12:20PM EDT | 2026-06-18 | 59.88 | 0.00 | 0.00 | 0.00 | - | 8 | 316 | 0.00% |
| TSLA261218C00145000 | 2024-04-25 3:50PM EDT | 2026-12-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00145000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,380 | 21,626 | 50.00% |
| TSLA240503P00145000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,626 | 15,413 | 25.00% |
| TSLA240510P00145000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,634 | 6,142 | 12.50% |
| TSLA240517P00145000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,632 | 18,294 | 12.50% |
| TSLA240524P00145000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 677 | 1,249 | 12.50% |
| TSLA240531P00145000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 642 | 1,175 | 12.50% |
| TSLA240621P00145000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1,602 | 8,438 | 6.25% |
| TSLA240719P00145000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,415 | 7,854 | 6.25% |
| TSLA240816P00145000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 7.76 | 0.00 | 0.00 | 0.00 | - | 284 | 10,203 | 6.25% |
| TSLA240920P00145000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 9.32 | 0.00 | 0.00 | 0.00 | - | 189 | 5,487 | 6.25% |
| TSLA241018P00145000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 44 | 4,833 | 6.25% |
| TSLA241115P00145000 | 2024-04-25 3:42PM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 110 | 4,494 | 6.25% |
| TSLA241220P00145000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 481 | 5,095 | 3.13% |
| TSLA250117P00145000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 415 | 21,496 | 3.13% |
| TSLA250321P00145000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,947 | 3.13% |
| TSLA250620P00145000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 20.32 | 0.00 | 0.00 | 0.00 | - | 19 | 2,897 | 3.13% |
| TSLA250919P00145000 | 2024-04-25 10:27AM EDT | 2025-09-19 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 3.13% |
| TSLA251219P00145000 | 2024-04-25 3:05PM EDT | 2025-12-19 | 25.47 | 0.00 | 0.00 | 0.00 | - | 18 | 1,795 | 3.13% |
| TSLA260116P00145000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 26.48 | 0.00 | 0.00 | 0.00 | - | 26 | 1,370 | 3.13% |
| TSLA260618P00145000 | 2024-04-25 3:09PM EDT | 2026-06-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 112 | 2,140 | 3.13% |
| TSLA261218P00145000 | 2024-04-25 3:44PM EDT | 2026-12-18 | 32.60 | 0.00 | 0.00 | 0.00 | - | 28 | 212 | 1.56% |
© 2024 Yahoo. All rights reserved.