Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00200000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,179 | 19,208 | 50.00% |
| TSLA240503C00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,743 | 8,206 | 25.00% |
| TSLA240510C00200000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,802 | 4,706 | 12.50% |
| TSLA240517C00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12,958 | 34,171 | 12.50% |
| TSLA240524C00200000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,543 | 3,754 | 12.50% |
| TSLA240531C00200000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,116 | 1,535 | 12.50% |
| TSLA240621C00200000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.68 | 0.00 | 0.00 | 0.00 | - | 7,338 | 29,042 | 6.25% |
| TSLA240719C00200000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2,250 | 11,904 | 6.25% |
| TSLA240816C00200000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,207 | 5,593 | 6.25% |
| TSLA240920C00200000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1,143 | 9,216 | 6.25% |
| TSLA241018C00200000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 152 | 1,412 | 6.25% |
| TSLA241115C00200000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 342 | 3,355 | 6.25% |
| TSLA241220C00200000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 280 | 7,169 | 3.13% |
| TSLA250117C00200000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 931 | 32,723 | 3.13% |
| TSLA250321C00200000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 187 | 7,098 | 3.13% |
| TSLA250620C00200000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5,690 | 9,767 | 3.13% |
| TSLA250919C00200000 | 2024-04-25 3:52PM EDT | 2025-09-19 | 34.82 | 0.00 | 0.00 | 0.00 | - | 35 | 1,357 | 3.13% |
| TSLA251219C00200000 | 2024-04-25 3:38PM EDT | 2025-12-19 | 39.75 | 0.00 | 0.00 | 0.00 | - | 53 | 11,111 | 3.13% |
| TSLA260116C00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 41.33 | 0.00 | 0.00 | 0.00 | - | 482 | 8,024 | 3.13% |
| TSLA260618C00200000 | 2024-04-25 3:42PM EDT | 2026-06-18 | 47.34 | 0.00 | 0.00 | 0.00 | - | 32 | 5,999 | 3.13% |
| TSLA261218C00200000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 55.13 | 0.00 | 0.00 | 0.00 | - | 256 | 1,701 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00200000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 31.30 | 0.00 | 0.00 | 0.00 | - | 998 | 315 | 0.00% |
| TSLA240503P00200000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 38.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| TSLA240510P00200000 | 2024-04-25 3:21PM EDT | 2024-05-10 | 31.02 | 0.00 | 0.00 | 0.00 | - | 28 | 55 | 0.00% |
| TSLA240517P00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 30.45 | 0.00 | 0.00 | 0.00 | - | 188 | 7,095 | 0.00% |
| TSLA240524P00200000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 31.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| TSLA240621P00200000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 32.60 | 0.00 | 0.00 | 0.00 | - | 426 | 27,217 | 0.00% |
| TSLA240719P00200000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 34.71 | 0.00 | 0.00 | 0.00 | - | 577 | 4,928 | 0.00% |
| TSLA240816P00200000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 36.77 | 0.00 | 0.00 | 0.00 | - | 23 | 1,740 | 0.00% |
| TSLA240920P00200000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 18 | 13,993 | 0.00% |
| TSLA241018P00200000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 807 | 0.00% |
| TSLA241115P00200000 | 2024-04-25 1:26PM EDT | 2024-11-15 | 44.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,197 | 0.00% |
| TSLA241220P00200000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 11 | 3,270 | 0.00% |
| TSLA250117P00200000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 44.39 | 0.00 | 0.00 | 0.00 | - | 28 | 34,663 | 0.00% |
| TSLA250321P00200000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 47.31 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 0.00% |
| TSLA250620P00200000 | 2024-04-25 3:39PM EDT | 2025-06-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 9 | 10,176 | 0.00% |
| TSLA250919P00200000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 52.24 | 0.00 | 0.00 | 0.00 | - | 12 | 3,905 | 0.00% |
| TSLA251219P00200000 | 2024-04-25 2:17PM EDT | 2025-12-19 | 56.40 | 0.00 | 0.00 | 0.00 | - | 32 | 6,620 | 0.00% |
| TSLA260116P00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 56.27 | 0.00 | 0.00 | 0.00 | - | 5 | 7,712 | 0.00% |
| TSLA260618P00200000 | 2024-04-25 3:30PM EDT | 2026-06-18 | 59.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,109 | 0.00% |
| TSLA261218P00200000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 63.30 | 0.00 | 0.00 | 0.00 | - | 119 | 894 | 0.00% |
© 2024 Yahoo. All rights reserved.