Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00170000 | 2024-04-26 10:01AM EDT | 2024-04-26 | 0.91 | 0.88 | 0.90 | -1.29 | -58.90% | 55,680 | 35,644 | 27.34% |
| TSLA240503C00170000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 4.30 | 3.95 | 4.05 | -1.05 | -19.27% | 12,398 | 16,945 | 41.08% |
| TSLA240510C00170000 | 2024-04-26 10:00AM EDT | 2024-05-10 | 6.00 | 5.70 | 5.80 | -0.96 | -13.95% | 1,439 | 2,629 | 42.74% |
| TSLA240517C00170000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 7.12 | 7.10 | 7.20 | -1.23 | -14.73% | 1,479 | 36,339 | 43.71% |
| TSLA240524C00170000 | 2024-04-26 10:00AM EDT | 2024-05-24 | 8.40 | 8.05 | 8.55 | -1.05 | -11.11% | 894 | 0 | 45.15% |
| TSLA240531C00170000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 9.11 | 9.10 | 9.25 | -1.39 | -13.24% | 244 | 1,200 | 43.82% |
| TSLA240621C00170000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 11.96 | 11.85 | 12.20 | -1.19 | -9.09% | 880 | 16,983 | 45.87% |
| TSLA240719C00170000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 15.70 | 15.50 | 15.65 | -1.30 | -7.65% | 210 | 6,618 | 48.16% |
| TSLA240816C00170000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 19.55 | 19.10 | 19.25 | -1.02 | -5.11% | 43 | 4,263 | 51.19% |
| TSLA240920C00170000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 22.10 | 21.95 | 22.05 | -1.25 | -5.35% | 56 | 3,878 | 51.35% |
| TSLA241018C00170000 | 2024-04-26 9:51AM EDT | 2024-10-18 | 24.90 | 24.35 | 24.70 | -0.63 | -2.47% | 19 | 1,141 | 52.53% |
| TSLA241115C00170000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 28.58 | 27.15 | 27.40 | +0.43 | +1.53% | 3 | 1,122 | 54.32% |
| TSLA241220C00170000 | 2024-04-26 9:58AM EDT | 2024-12-20 | 29.40 | 29.15 | 29.40 | -0.75 | -2.50% | 54 | 3,196 | 53.92% |
| TSLA250117C00170000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 30.79 | 30.90 | 31.20 | -1.51 | -4.67% | 91 | 40,653 | 54.15% |
| TSLA250321C00170000 | 2024-04-26 9:54AM EDT | 2025-03-21 | 34.90 | 34.95 | 35.30 | -1.30 | -3.59% | 15 | 1,308 | 55.22% |
| TSLA250620C00170000 | 2024-04-26 9:51AM EDT | 2025-06-20 | 40.55 | 40.05 | 40.55 | -0.43 | -1.05% | 34 | 2,025 | 56.29% |
| TSLA250919C00170000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 45.75 | 44.40 | 45.60 | +4.15 | +9.98% | 1 | 177 | 57.20% |
| TSLA251219C00170000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 49.25 | 49.25 | 49.65 | -1.25 | -2.48% | 4 | 1,613 | 58.15% |
| TSLA260116C00170000 | 2024-04-26 9:59AM EDT | 2026-01-16 | 50.60 | 50.50 | 50.90 | -1.70 | -3.25% | 8 | 1,220 | 58.35% |
| TSLA260618C00170000 | 2024-04-26 9:46AM EDT | 2026-06-18 | 57.25 | 57.05 | 57.50 | -1.30 | -2.22% | 118 | 1,708 | 59.54% |
| TSLA261218C00170000 | 2024-04-26 9:41AM EDT | 2026-12-18 | 64.50 | 62.50 | 64.25 | -0.48 | -0.74% | 31 | 963 | 59.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00170000 | 2024-04-26 10:01AM EDT | 2024-04-26 | 2.25 | 2.20 | 2.44 | +0.29 | +14.87% | 25,016 | 14,300 | 63.33% |
| TSLA240503P00170000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 5.48 | 5.55 | 5.65 | +0.63 | +12.80% | 4,554 | 4,904 | 55.09% |
| TSLA240510P00170000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 7.25 | 7.00 | 7.25 | +0.87 | +13.64% | 433 | 1,266 | 51.34% |
| TSLA240517P00170000 | 2024-04-26 10:00AM EDT | 2024-05-17 | 8.07 | 8.30 | 8.35 | +0.52 | +6.60% | 992 | 32,053 | 49.77% |
| TSLA240524P00170000 | 2024-04-26 10:00AM EDT | 2024-05-24 | 9.00 | 9.30 | 9.40 | +0.42 | +4.90% | 239 | 745 | 48.85% |
| TSLA240531P00170000 | 2024-04-26 10:00AM EDT | 2024-05-31 | 9.85 | 9.70 | 9.95 | +0.55 | +5.77% | 107 | 421 | 46.44% |
| TSLA240621P00170000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 12.35 | 12.25 | 12.40 | +0.86 | +7.48% | 162 | 30,354 | 46.08% |
| TSLA240719P00170000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 14.98 | 15.00 | 15.10 | +0.48 | +3.23% | 42 | 18,382 | 46.04% |
| TSLA240816P00170000 | 2024-04-26 9:32AM EDT | 2024-08-16 | 18.34 | 18.20 | 18.35 | +0.85 | +4.86% | 7 | 8,299 | 48.61% |
| TSLA240920P00170000 | 2024-04-26 9:38AM EDT | 2024-09-20 | 19.41 | 19.85 | 20.25 | -0.14 | -0.72% | 7 | 14,966 | 46.92% |
| TSLA241018P00170000 | 2024-04-26 9:54AM EDT | 2024-10-18 | 22.00 | 21.70 | 21.85 | +0.80 | +3.77% | 17 | 2,184 | 46.47% |
| TSLA241115P00170000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 23.49 | 23.55 | 23.70 | 0.00 | - | 19 | 3,065 | 46.87% |
| TSLA241220P00170000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 24.25 | 25.00 | 25.15 | -0.70 | -2.81% | 27 | 4,890 | 45.99% |
| TSLA250117P00170000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 26.20 | 26.30 | 26.55 | +0.55 | +2.14% | 20 | 34,426 | 45.97% |
| TSLA250321P00170000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 28.37 | 28.70 | 28.90 | 0.00 | - | 5 | 5,631 | 45.08% |
| TSLA250620P00170000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 32.20 | 32.15 | 32.40 | +0.60 | +1.90% | 50 | 5,875 | 44.85% |
| TSLA250919P00170000 | 2024-04-25 12:02PM EDT | 2025-09-19 | 36.25 | 34.90 | 35.30 | 0.00 | - | 13 | 3,220 | 44.40% |
| TSLA251219P00170000 | 2024-04-25 2:22PM EDT | 2025-12-19 | 38.37 | 37.60 | 38.05 | 0.00 | - | 29 | 1,453 | 44.19% |
| TSLA260116P00170000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 37.89 | 38.15 | 38.75 | 0.00 | - | 35 | 5,755 | 44.02% |
| TSLA260618P00170000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 41.47 | 42.00 | 43.25 | -0.88 | -2.08% | 2 | 1,961 | 44.24% |
| TSLA261218P00170000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 45.65 | 45.50 | 46.15 | +0.42 | +0.93% | 10 | 299 | 42.62% |
© 2024 Yahoo. All rights reserved.