Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00190000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,388 | 11,356 | 81.25% |
| TSLA240503C00190000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.24 | -0.38 | -61.29% | 21,735 | 6,881 | 48.44% |
| TSLA240510C00190000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.80 | 0.79 | 0.82 | -0.52 | -39.39% | 4,190 | 2,922 | 47.00% |
| TSLA240517C00190000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.55 | 1.52 | 1.56 | -0.57 | -26.89% | 3,717 | 10,460 | 47.05% |
| TSLA240524C00190000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 2.28 | 2.24 | 2.30 | -0.69 | -23.23% | 1,111 | 1,323 | 46.94% |
| TSLA240531C00190000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 2.99 | 2.85 | 3.10 | -0.61 | -16.94% | 915 | 1,599 | 47.33% |
| TSLA240621C00190000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 5.02 | 4.95 | 5.10 | -0.72 | -12.54% | 1,952 | 12,034 | 46.91% |
| TSLA240719C00190000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 8.24 | 8.15 | 8.25 | -0.81 | -8.95% | 677 | 3,061 | 49.28% |
| TSLA240816C00190000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 11.60 | 11.55 | 11.70 | -0.90 | -7.20% | 408 | 3,687 | 52.28% |
| TSLA240920C00190000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 14.00 | 14.10 | 14.30 | -1.15 | -7.59% | 318 | 4,069 | 51.87% |
| TSLA241018C00190000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 16.03 | 16.00 | 17.15 | -1.62 | -9.18% | 39 | 2,788 | 52.74% |
| TSLA241115C00190000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 19.05 | 19.05 | 19.50 | -1.10 | -5.46% | 32 | 950 | 54.41% |
| TSLA241220C00190000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 20.90 | 20.75 | 21.80 | -0.55 | -2.56% | 160 | 3,874 | 53.96% |
| TSLA250117C00190000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 22.75 | 22.95 | 23.60 | -0.99 | -4.17% | 129 | 11,020 | 54.54% |
| TSLA250321C00190000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 27.15 | 26.85 | 27.65 | -1.10 | -3.89% | 73 | 2,759 | 55.28% |
| TSLA250620C00190000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 32.65 | 32.10 | 33.00 | -0.55 | -1.66% | 25 | 7,268 | 56.31% |
| TSLA250919C00190000 | 2024-04-26 1:48PM EDT | 2025-09-19 | 38.40 | 35.70 | 37.85 | +2.60 | +7.26% | 6 | 446 | 56.42% |
| TSLA251219C00190000 | 2024-04-26 10:06AM EDT | 2025-12-19 | 42.34 | 41.50 | 42.70 | -0.21 | -0.49% | 6 | 3,268 | 58.26% |
| TSLA260116C00190000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 42.87 | 42.75 | 44.05 | -1.12 | -2.55% | 75 | 1,635 | 58.46% |
| TSLA260618C00190000 | 2024-04-26 2:21PM EDT | 2026-06-18 | 49.50 | 49.00 | 51.45 | +0.10 | +0.20% | 57 | 3,538 | 59.63% |
| TSLA261218C00190000 | 2024-04-26 3:52PM EDT | 2026-12-18 | 57.55 | 55.70 | 58.65 | -0.57 | -0.98% | 51 | 443 | 60.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00190000 | 2024-04-26 3:32PM EDT | 2024-04-26 | 21.85 | 20.80 | 23.00 | +1.09 | +5.25% | 131 | 348 | 131.25% |
| TSLA240503P00190000 | 2024-04-26 2:41PM EDT | 2024-05-03 | 23.00 | 21.25 | 22.30 | +2.67 | +13.13% | 6,282 | 522 | 59.08% |
| TSLA240510P00190000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 22.50 | 21.30 | 23.15 | +2.15 | +10.57% | 76 | 165 | 55.52% |
| TSLA240517P00190000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 22.75 | 22.45 | 24.05 | +1.15 | +5.32% | 238 | 8,521 | 54.25% |
| TSLA240524P00190000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 23.30 | 22.95 | 24.75 | +0.90 | +4.02% | 14 | 0 | 52.33% |
| TSLA240531P00190000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 25.00 | 22.40 | 24.00 | +2.50 | +11.11% | 67 | 926 | 42.08% |
| TSLA240621P00190000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 25.60 | 25.00 | 25.70 | +1.35 | +5.57% | 61 | 18,212 | 41.90% |
| TSLA240719P00190000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 27.60 | 26.85 | 28.15 | +1.00 | +3.76% | 91 | 4,284 | 43.16% |
| TSLA240816P00190000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 30.35 | 30.10 | 30.70 | +0.35 | +1.17% | 20 | 3,926 | 44.89% |
| TSLA240920P00190000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 30.31 | 30.90 | 32.60 | -1.39 | -4.38% | 6 | 5,196 | 43.91% |
| TSLA241018P00190000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 33.24 | 32.90 | 34.25 | 0.00 | - | 4 | 1,096 | 43.94% |
| TSLA241115P00190000 | 2024-04-24 1:40PM EDT | 2024-11-15 | 39.72 | 35.40 | 36.10 | 0.00 | - | 17 | 1,242 | 44.59% |
| TSLA241220P00190000 | 2024-04-26 10:08AM EDT | 2024-12-20 | 36.30 | 36.75 | 37.50 | -4.20 | -10.37% | 13 | 2,219 | 43.82% |
| TSLA250117P00190000 | 2024-04-26 12:41PM EDT | 2025-01-17 | 36.70 | 37.85 | 38.60 | -3.07 | -7.72% | 4 | 16,567 | 43.40% |
| TSLA250321P00190000 | 2024-04-26 2:31PM EDT | 2025-03-21 | 40.80 | 40.30 | 41.15 | -1.05 | -2.51% | 2 | 1,292 | 43.06% |
| TSLA250620P00190000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 43.85 | 43.85 | 44.40 | -2.45 | -5.29% | 261 | 4,209 | 42.65% |
| TSLA250919P00190000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 46.45 | 46.40 | 47.05 | -2.41 | -4.93% | 36 | 1,612 | 42.01% |
| TSLA251219P00190000 | 2024-04-26 12:14PM EDT | 2025-12-19 | 48.50 | 48.95 | 50.00 | -0.37 | -0.76% | 7 | 1,759 | 42.13% |
| TSLA260116P00190000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 50.70 | 49.70 | 50.80 | -1.90 | -3.61% | 15 | 1,751 | 42.10% |
| TSLA260618P00190000 | 2024-04-26 3:19PM EDT | 2026-06-18 | 54.38 | 52.70 | 55.20 | -0.08 | -0.15% | 6 | 2,605 | 42.26% |
| TSLA261218P00190000 | 2024-04-26 3:50PM EDT | 2026-12-18 | 57.42 | 56.10 | 58.95 | +0.62 | +1.09% | 4 | 80 | 41.52% |
© 2024 Yahoo. All rights reserved.