Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-25 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,913 | 231.25% |
| TSLA240503C00250000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 153 | 2,838 | 89.84% |
| TSLA240510C00250000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 98 | 733 | 73.83% |
| TSLA240517C00250000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 1,237 | 16,814 | 67.68% |
| TSLA240524C00250000 | 2024-04-25 2:17PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.21 | +0.10 | +90.91% | 15 | 226 | 62.89% |
| TSLA240531C00250000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.25 | +0.07 | +43.75% | 110 | 315 | 57.81% |
| TSLA240621C00250000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.58 | +0.19 | +52.78% | 968 | 20,429 | 53.08% |
| TSLA240719C00250000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.40 | 1.39 | 1.43 | +0.50 | +55.56% | 408 | 5,224 | 52.09% |
| TSLA240816C00250000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.69 | 2.71 | 2.80 | +0.84 | +45.41% | 861 | 3,402 | 53.16% |
| TSLA240920C00250000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.10 | +1.25 | +44.64% | 464 | 20,916 | 51.78% |
| TSLA241018C00250000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 5.33 | 5.30 | 5.45 | +1.57 | +41.76% | 32 | 2,378 | 51.87% |
| TSLA241115C00250000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 7.05 | 7.05 | 7.30 | +1.75 | +33.02% | 72 | 2,463 | 53.17% |
| TSLA241220C00250000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 8.80 | 8.55 | 8.75 | +2.20 | +33.33% | 140 | 2,832 | 52.62% |
| TSLA250117C00250000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 10.05 | 9.95 | 10.20 | +2.35 | +30.52% | 2,345 | 32,674 | 52.83% |
| TSLA250321C00250000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 13.24 | 13.15 | 13.45 | +2.64 | +24.91% | 151 | 2,509 | 53.38% |
| TSLA250620C00250000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 17.50 | 17.80 | 18.00 | +2.69 | +18.16% | 99 | 7,191 | 54.19% |
| TSLA250919C00250000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 22.12 | 22.05 | 22.65 | +3.62 | +19.57% | 30 | 919 | 54.96% |
| TSLA251219C00250000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 26.50 | 26.70 | 27.15 | +3.35 | +14.47% | 45 | 6,390 | 56.01% |
| TSLA260116C00250000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 28.15 | 27.95 | 28.55 | +3.75 | +15.37% | 109 | 5,803 | 56.26% |
| TSLA260618C00250000 | 2024-04-25 3:40PM EDT | 2026-06-18 | 34.65 | 34.95 | 35.35 | +4.10 | +13.42% | 36 | 7,444 | 57.44% |
| TSLA261218C00250000 | 2024-04-25 3:44PM EDT | 2026-12-18 | 42.00 | 42.05 | 42.90 | +4.50 | +12.00% | 190 | 1,492 | 58.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.50 | 79.05 | 80.65 | 0.00 | - | 1 | 0 | 271.88% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 79.05 | 80.60 | 0.00 | - | 1 | 0 | 81.25% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 79.00 | 80.60 | 0.00 | - | - | 0 | 109.81% |
| TSLA240517P00250000 | 2024-04-25 2:47PM EDT | 2024-05-17 | 83.15 | 79.15 | 80.45 | -6.30 | -7.04% | 29 | 8 | 87.16% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 79.15 | 80.30 | 0.00 | - | 1 | 0 | 72.41% |
| TSLA240621P00250000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 79.80 | 79.20 | 80.30 | -8.06 | -9.17% | 9,557 | 1,584 | 51.66% |
| TSLA240719P00250000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 80.60 | 79.20 | 80.75 | -6.76 | -7.74% | 5 | 25 | 47.78% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 79.75 | 80.70 | -20.59 | -19.57% | 4 | 161 | 41.02% |
| TSLA240920P00250000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 81.00 | 80.25 | 81.10 | -11.20 | -12.15% | 820 | 11,092 | 38.71% |
| TSLA241018P00250000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 80.85 | 80.70 | 81.70 | -11.50 | -12.45% | 809 | 315 | 38.73% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 81.40 | 82.50 | 0.00 | - | 4 | 147 | 39.33% |
| TSLA241220P00250000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 85.65 | 82.10 | 83.15 | -6.38 | -6.93% | 2 | 152 | 38.55% |
| TSLA250117P00250000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 83.38 | 82.55 | 83.80 | -7.62 | -8.37% | 200 | 14,558 | 38.40% |
| TSLA250321P00250000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 85.75 | 83.95 | 85.25 | -2.90 | -3.27% | 2 | 240 | 38.06% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 87.13 | 86.35 | 87.25 | -5.26 | -5.69% | 51 | 2,839 | 37.53% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 91.66 | 88.10 | 89.55 | -2.30 | -2.45% | 115 | 519 | 37.68% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 90.40 | 91.60 | 0.00 | - | 5 | 3,823 | 37.53% |
| TSLA260116P00250000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 93.35 | 90.95 | 92.15 | -2.99 | -3.10% | 178 | 2,148 | 37.41% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 95.43 | 94.20 | 95.30 | -4.62 | -4.62% | 7 | 588 | 37.13% |
| TSLA261218P00250000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 98.52 | 97.15 | 98.85 | -4.42 | -4.29% | 40 | 188 | 36.90% |
© 2024 Yahoo. All rights reserved.