Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 72.46 | 97.80 | 99.30 | 0.00 | - | 3 | 30 | 167.58% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 97.40 | 100.50 | 0.00 | - | 2 | 73 | 120.80% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 97.80 | 100.90 | 0.00 | - | 1 | 6 | 108.15% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 98.00 | 101.60 | 0.00 | - | 6 | 6 | 100.98% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 384.64% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 2024-10-18 | 95.90 | 99.10 | 102.65 | 0.00 | - | 3 | 7 | 91.82% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 99.60 | 103.35 | 0.00 | - | 9 | 6 | 90.08% |
| TSLA241220C00070000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 77.28 | 100.40 | 103.80 | 0.00 | - | 3 | 6 | 87.45% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 81.18 | 100.90 | 104.45 | 0.00 | - | 1 | 1,604 | 86.21% |
| TSLA250321C00070000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 96.26 | 101.95 | 105.70 | 0.00 | - | 6 | 105 | 83.34% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 79.04 | 103.80 | 107.60 | 0.00 | - | 1 | 190 | 81.45% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 104.65 | 110.15 | 0.00 | - | 2 | 22 | 79.71% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 85.00 | 107.30 | 110.95 | 0.00 | - | 2 | 76 | 78.67% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 107.95 | 111.45 | 0.00 | - | 2 | 27 | 78.56% |
| TSLA260618C00070000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 108.65 | 110.45 | 114.10 | 0.00 | - | 1 | 126 | 77.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 136 | 5,484 | 121.88% |
| TSLA240621P00070000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 654 | 4,497 | 87.30% |
| TSLA240719P00070000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 2 | 1,198 | 78.32% |
| TSLA240816P00070000 | 2024-04-26 2:23PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | -0.03 | -10.00% | 22 | 2,583 | 74.56% |
| TSLA240920P00070000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.44 | -0.02 | -4.44% | 11 | 6,938 | 69.63% |
| TSLA241018P00070000 | 2024-04-26 1:54PM EDT | 2024-10-18 | 0.57 | 0.57 | 0.61 | -0.05 | -8.06% | 18 | 214 | 67.43% |
| TSLA241115P00070000 | 2024-04-26 12:57PM EDT | 2024-11-15 | 0.80 | 0.82 | 0.87 | -0.11 | -12.09% | 2 | 666 | 66.85% |
| TSLA241220P00070000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 1.09 | 1.05 | 1.11 | +0.01 | +0.93% | 103 | 627 | 64.77% |
| TSLA250117P00070000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 1.37 | 1.26 | 1.36 | +0.05 | +3.79% | 43 | 3,818 | 63.75% |
| TSLA250321P00070000 | 2024-04-25 2:00PM EDT | 2025-03-21 | 1.97 | 1.79 | 1.91 | 0.00 | - | 500 | 2,615 | 61.87% |
| TSLA250620P00070000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 2.65 | 2.59 | 2.76 | -0.19 | -6.69% | 1 | 1,076 | 59.91% |
| TSLA250919P00070000 | 2024-04-25 3:20PM EDT | 2025-09-19 | 3.46 | 3.25 | 3.55 | -0.04 | -1.14% | 1 | 1,135 | 57.90% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 4.60 | 4.05 | 4.40 | 0.00 | - | 26 | 735 | 56.76% |
| TSLA260116P00070000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 4.55 | 4.20 | 4.70 | -0.12 | -2.57% | 8 | 2,273 | 56.35% |
| TSLA260618P00070000 | 2024-04-26 2:36PM EDT | 2026-06-18 | 5.90 | 5.25 | 5.90 | -0.10 | -1.67% | 5 | 933 | 54.22% |
© 2024 Yahoo. All rights reserved.