Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-26 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 123,591 | 45,669 | 39.06% |
| TSLA240503C00175000 | 2024-04-26 2:40PM EDT | 2024-05-03 | 1.84 | 1.83 | 1.85 | -1.36 | -42.50% | 32,154 | 9,614 | 49.10% |
| TSLA240510C00175000 | 2024-04-26 2:39PM EDT | 2024-05-10 | 3.35 | 3.45 | 3.50 | -1.37 | -29.03% | 3,419 | 4,163 | 49.93% |
| TSLA240517C00175000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 4.70 | 4.70 | 4.75 | -1.45 | -23.20% | 4,916 | 40,923 | 49.48% |
| TSLA240524C00175000 | 2024-04-26 2:34PM EDT | 2024-05-24 | 5.97 | 5.80 | 5.85 | -1.30 | -17.88% | 2,777 | 0 | 49.26% |
| TSLA240531C00175000 | 2024-04-26 2:35PM EDT | 2024-05-31 | 6.85 | 6.75 | 6.90 | -1.30 | -15.95% | 690 | 1,326 | 49.41% |
| TSLA240621C00175000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 9.48 | 9.40 | 9.50 | -1.32 | -12.31% | 793 | 9,041 | 49.35% |
| TSLA240719C00175000 | 2024-04-26 2:19PM EDT | 2024-07-19 | 13.45 | 13.05 | 13.15 | -1.03 | -7.11% | 984 | 7,927 | 51.71% |
| TSLA240816C00175000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 16.88 | 16.65 | 16.80 | -1.22 | -6.74% | 1,217 | 2,329 | 54.65% |
| TSLA240920C00175000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 19.99 | 19.40 | 19.55 | -0.96 | -4.58% | 509 | 4,615 | 54.25% |
| TSLA241018C00175000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 22.20 | 21.70 | 21.90 | -1.30 | -5.53% | 22 | 0 | 54.79% |
| TSLA241115C00175000 | 2024-04-26 2:38PM EDT | 2024-11-15 | 24.45 | 24.55 | 24.80 | -1.08 | -4.06% | 50 | 2,449 | 56.70% |
| TSLA241220C00175000 | 2024-04-26 2:34PM EDT | 2024-12-20 | 26.88 | 26.65 | 26.85 | -1.42 | -5.02% | 79 | 3,388 | 56.26% |
| TSLA250117C00175000 | 2024-04-26 2:20PM EDT | 2025-01-17 | 29.00 | 28.50 | 28.70 | -1.15 | -3.81% | 184 | 45,884 | 56.51% |
| TSLA250321C00175000 | 2024-04-26 2:10PM EDT | 2025-03-21 | 33.47 | 32.45 | 32.75 | -0.40 | -1.18% | 105 | 1,021 | 57.24% |
| TSLA250620C00175000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 39.20 | 37.45 | 37.85 | +0.46 | +1.19% | 19 | 2,162 | 57.90% |
| TSLA250919C00175000 | 2024-04-26 2:21PM EDT | 2025-09-19 | 43.35 | 42.30 | 43.05 | -0.91 | -2.06% | 5 | 201 | 59.10% |
| TSLA251219C00175000 | 2024-04-26 2:35PM EDT | 2025-12-19 | 47.20 | 46.75 | 47.35 | +2.10 | +4.66% | 20 | 849 | 59.81% |
| TSLA260116C00175000 | 2024-04-26 12:43PM EDT | 2026-01-16 | 50.97 | 48.05 | 48.50 | +2.68 | +5.55% | 8 | 1,057 | 59.95% |
| TSLA260618C00175000 | 2024-04-26 11:32AM EDT | 2026-06-18 | 57.55 | 54.55 | 54.95 | +1.65 | +2.95% | 31 | 1,699 | 60.88% |
| TSLA261218C00175000 | 2024-04-26 2:13PM EDT | 2026-12-18 | 62.57 | 61.20 | 62.00 | -1.43 | -2.23% | 46 | 447 | 61.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-26 2:40PM EDT | 2024-04-26 | 7.67 | 7.40 | 7.85 | +2.27 | +46.04% | 2,575 | 9,107 | 0.00% |
| TSLA240503P00175000 | 2024-04-26 2:40PM EDT | 2024-05-03 | 9.25 | 9.10 | 9.35 | +1.45 | +18.76% | 4,136 | 2,023 | 37.45% |
| TSLA240510P00175000 | 2024-04-26 2:40PM EDT | 2024-05-10 | 10.60 | 10.60 | 10.80 | +1.60 | +17.98% | 510 | 798 | 40.97% |
| TSLA240517P00175000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 11.65 | 11.70 | 11.80 | +1.30 | +12.56% | 1,320 | 17,155 | 40.75% |
| TSLA240524P00175000 | 2024-04-26 2:34PM EDT | 2024-05-24 | 12.60 | 12.65 | 12.85 | +1.22 | +10.72% | 41 | 0 | 41.55% |
| TSLA240531P00175000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 13.25 | 13.35 | 13.55 | +1.12 | +9.23% | 70 | 141 | 40.85% |
| TSLA240621P00175000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 15.00 | 15.50 | 15.60 | +0.78 | +5.49% | 349 | 14,179 | 40.56% |
| TSLA240719P00175000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 18.00 | 18.40 | 18.50 | +0.40 | +2.27% | 306 | 8,029 | 42.41% |
| TSLA240816P00175000 | 2024-04-26 1:00PM EDT | 2024-08-16 | 19.30 | 21.35 | 21.45 | -1.15 | -5.62% | 112 | 4,606 | 44.80% |
| TSLA240920P00175000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 22.91 | 23.25 | 23.40 | -0.39 | -1.67% | 193 | 9,369 | 43.76% |
| TSLA241018P00175000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 24.45 | 24.80 | 25.05 | -2.45 | -9.11% | 34 | 1,913 | 43.71% |
| TSLA241115P00175000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 26.05 | 26.90 | 27.15 | -1.00 | -3.70% | 30 | 1,699 | 44.82% |
| TSLA241220P00175000 | 2024-04-26 2:21PM EDT | 2024-12-20 | 28.00 | 28.40 | 28.55 | +0.58 | +2.12% | 30 | 5,005 | 44.02% |
| TSLA250117P00175000 | 2024-04-26 2:26PM EDT | 2025-01-17 | 29.11 | 29.45 | 29.70 | +0.27 | +0.94% | 40 | 26,114 | 43.67% |
| TSLA250321P00175000 | 2024-04-26 1:11PM EDT | 2025-03-21 | 30.45 | 31.95 | 32.20 | -0.55 | -1.77% | 4 | 3,292 | 43.25% |
| TSLA250620P00175000 | 2024-04-26 2:11PM EDT | 2025-06-20 | 35.05 | 35.20 | 35.45 | +0.70 | +2.04% | 76 | 3,438 | 42.87% |
| TSLA250919P00175000 | 2024-04-26 2:12PM EDT | 2025-09-19 | 37.60 | 38.05 | 38.45 | +0.12 | +0.32% | 12 | 346 | 42.73% |
| TSLA251219P00175000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 40.35 | 40.70 | 41.15 | 0.00 | - | 14 | 2,984 | 42.58% |
| TSLA260116P00175000 | 2024-04-26 1:44PM EDT | 2026-01-16 | 40.65 | 41.40 | 41.95 | -1.75 | -4.13% | 2 | 5,601 | 42.56% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 46.96 | 45.10 | 45.60 | 0.00 | - | 2 | 1,069 | 42.02% |
| TSLA261218P00175000 | 2024-04-26 9:59AM EDT | 2026-12-18 | 48.75 | 48.55 | 49.25 | +0.73 | +1.52% | 1 | 1,312 | 41.32% |
© 2024 Yahoo. All rights reserved.