Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00210000 | 2024-04-23 11:29AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 123 | 6,011 | 135.94% |
| TSLA240503C00210000 | 2024-04-23 11:27AM EDT | 2024-05-03 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 404 | 2,411 | 94.53% |
| TSLA240510C00210000 | 2024-04-23 10:46AM EDT | 2024-05-10 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 29 | 661 | 79.79% |
| TSLA240517C00210000 | 2024-04-23 11:42AM EDT | 2024-05-17 | 0.30 | 0.29 | 0.31 | +0.04 | +15.38% | 676 | 11,091 | 72.07% |
| TSLA240524C00210000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 0.40 | 0.37 | 0.40 | +0.05 | +14.29% | 30 | 837 | 66.36% |
| TSLA240531C00210000 | 2024-04-23 11:15AM EDT | 2024-05-31 | 0.53 | 0.44 | 0.53 | +0.09 | +20.45% | 48 | 162 | 62.60% |
| TSLA240621C00210000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 0.90 | 0.89 | 0.91 | +0.11 | +13.58% | 776 | 9,156 | 56.84% |
| TSLA240719C00210000 | 2024-04-23 11:44AM EDT | 2024-07-19 | 1.78 | 1.74 | 1.82 | +0.23 | +14.74% | 66 | 5,995 | 54.81% |
| TSLA240816C00210000 | 2024-04-23 11:41AM EDT | 2024-08-16 | 2.95 | 2.94 | 2.97 | +0.28 | +10.49% | 148 | 1,748 | 54.69% |
| TSLA240920C00210000 | 2024-04-23 11:26AM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | +0.35 | +9.33% | 35 | 5,628 | 52.94% |
| TSLA241018C00210000 | 2024-04-23 11:07AM EDT | 2024-10-18 | 5.15 | 5.25 | 5.40 | +0.20 | +4.04% | 15 | 1,429 | 53.03% |
| TSLA241115C00210000 | 2024-04-23 11:45AM EDT | 2024-11-15 | 6.80 | 6.70 | 6.90 | +0.51 | +8.11% | 115 | 1,648 | 53.85% |
| TSLA241220C00210000 | 2024-04-23 11:24AM EDT | 2024-12-20 | 8.15 | 8.10 | 8.30 | +0.55 | +7.24% | 34 | 2,063 | 53.54% |
| TSLA250117C00210000 | 2024-04-23 11:38AM EDT | 2025-01-17 | 9.30 | 9.25 | 9.40 | +0.50 | +5.68% | 457 | 11,067 | 53.41% |
| TSLA250321C00210000 | 2024-04-23 11:28AM EDT | 2025-03-21 | 12.15 | 12.05 | 12.15 | +0.65 | +5.65% | 20 | 2,016 | 53.86% |
| TSLA250620C00210000 | 2024-04-23 10:40AM EDT | 2025-06-20 | 16.15 | 16.10 | 16.30 | +0.80 | +5.21% | 36 | 1,478 | 54.86% |
| TSLA250919C00210000 | 2024-04-23 11:22AM EDT | 2025-09-19 | 19.75 | 20.00 | 20.35 | +0.65 | +3.40% | 2 | 419 | 55.80% |
| TSLA251219C00210000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 23.78 | 23.85 | 24.15 | +0.69 | +2.99% | 5 | 3,770 | 56.67% |
| TSLA260116C00210000 | 2024-04-23 11:34AM EDT | 2026-01-16 | 25.00 | 24.90 | 25.25 | +1.10 | +4.60% | 14 | 1,783 | 56.83% |
| TSLA260618C00210000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 30.70 | 30.45 | 30.75 | +1.19 | +4.03% | 1,047 | 2,517 | 57.54% |
| TSLA261218C00210000 | 2024-04-23 11:31AM EDT | 2026-12-18 | 36.45 | 36.25 | 37.25 | +1.39 | +3.96% | 13 | 404 | 58.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00210000 | 2024-04-22 11:11AM EDT | 2024-04-26 | 69.53 | 63.80 | 65.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503P00210000 | 2024-04-22 12:27PM EDT | 2024-05-03 | 67.96 | 64.15 | 65.50 | 0.00 | - | 5 | 6 | 107.81% |
| TSLA240510P00210000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 65.58 | 63.90 | 65.35 | +12.59 | +23.76% | 1 | 2 | 75.59% |
| TSLA240517P00210000 | 2024-04-23 11:12AM EDT | 2024-05-17 | 65.04 | 64.00 | 65.30 | -2.96 | -4.35% | 26 | 5,018 | 60.35% |
| TSLA240524P00210000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 64.58 | 64.55 | 65.50 | -1.52 | -2.30% | 2 | 8 | 63.23% |
| TSLA240531P00210000 | 2024-04-18 9:38AM EDT | 2024-05-31 | 64.60 | 64.00 | 65.10 | +5.10 | +8.57% | 2 | 23 | 0.00% |
| TSLA240621P00210000 | 2024-04-23 10:26AM EDT | 2024-06-21 | 65.50 | 64.65 | 65.35 | -2.29 | -3.38% | 10 | 15,584 | 41.50% |
| TSLA240719P00210000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 65.02 | 64.70 | 65.20 | -3.48 | -5.08% | 15 | 2,614 | 0.00% |
| TSLA240816P00210000 | 2024-04-22 2:36PM EDT | 2024-08-16 | 68.83 | 65.10 | 65.85 | 0.00 | - | 13 | 1,362 | 38.21% |
| TSLA240920P00210000 | 2024-04-23 11:38AM EDT | 2024-09-20 | 66.30 | 65.90 | 66.65 | -2.56 | -3.72% | 23 | 7,387 | 39.77% |
| TSLA241018P00210000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 68.57 | 66.10 | 67.00 | -0.48 | -0.70% | 1 | 244 | 38.51% |
| TSLA241115P00210000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 67.40 | 66.80 | 67.60 | -3.05 | -4.33% | 2 | 674 | 38.61% |
| TSLA241220P00210000 | 2024-04-23 10:30AM EDT | 2024-12-20 | 68.34 | 67.35 | 68.15 | -1.65 | -2.36% | 5 | 2,337 | 37.84% |
| TSLA250117P00210000 | 2024-04-23 9:50AM EDT | 2025-01-17 | 70.70 | 67.95 | 68.75 | -0.30 | -0.42% | 7 | 15,173 | 37.85% |
| TSLA250321P00210000 | 2024-04-23 9:31AM EDT | 2025-03-21 | 72.00 | 69.20 | 70.20 | -1.31 | -1.79% | 1 | 781 | 38.06% |
| TSLA250620P00210000 | 2024-04-23 10:08AM EDT | 2025-06-20 | 71.70 | 71.35 | 72.30 | -5.25 | -6.82% | 2 | 2,453 | 38.26% |
| TSLA250919P00210000 | 2024-04-22 1:59PM EDT | 2025-09-19 | 75.75 | 73.05 | 74.40 | 0.00 | - | 2 | 657 | 38.48% |
| TSLA251219P00210000 | 2024-04-23 9:38AM EDT | 2025-12-19 | 78.14 | 74.95 | 75.75 | -1.00 | -1.26% | 7 | 3,226 | 37.60% |
| TSLA260116P00210000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 76.69 | 75.40 | 76.35 | -2.21 | -2.80% | 6 | 1,294 | 37.66% |
| TSLA260618P00210000 | 2024-04-22 1:32PM EDT | 2026-06-18 | 81.00 | 78.15 | 78.90 | 0.00 | - | 37 | 829 | 37.14% |
| TSLA261218P00210000 | 2024-04-23 10:18AM EDT | 2026-12-18 | 81.50 | 80.75 | 82.15 | -1.68 | -2.02% | 8 | 134 | 37.15% |
© 2024 Yahoo. All rights reserved.