Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 64.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240503C00105000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 65.21 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| TSLA240510C00105000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 55.20 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 60.20 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 58.74 | 0.00 | 0.00 | 0.00 | - | 3 | 933 | 0.00% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 56.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00105000 | 2024-04-25 2:00PM EDT | 2024-09-20 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| TSLA241018C00105000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 63.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TSLA250117C00105000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| TSLA250321C00105000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 71.55 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 0.00% |
| TSLA250620C00105000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00105000 | 2024-04-25 11:17AM EDT | 2025-12-19 | 82.80 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 42 | 2,721 | 0.00% |
| TSLA261218C00105000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 94.80 | 0.00 | 0.00 | 0.00 | - | 9 | 36,041 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 50.00% |
| TSLA240503P00105000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| TSLA240510P00105000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 50.00% |
| TSLA240517P00105000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 50.00% |
| TSLA240524P00105000 | 2024-04-25 3:46PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 163 | 634 | 25.00% |
| TSLA240531P00105000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 294 | 425 | 25.00% |
| TSLA240621P00105000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 241 | 6,308 | 25.00% |
| TSLA240719P00105000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 70 | 1,139 | 25.00% |
| TSLA240816P00105000 | 2024-04-25 2:59PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 540 | 12.50% |
| TSLA240920P00105000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2,540 | 12.50% |
| TSLA241018P00105000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,105 | 12.50% |
| TSLA241115P00105000 | 2024-04-25 3:24PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA241220P00105000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA250117P00105000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 26 | 12,993 | 12.50% |
| TSLA250321P00105000 | 2024-04-25 2:54PM EDT | 2025-03-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250620P00105000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 7.97 | 0.00 | 0.00 | 0.00 | - | 37 | 4,563 | 12.50% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 2025-09-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00105000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 71 | 597 | 6.25% |
| TSLA260116P00105000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260618P00105000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA261218P00105000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 17.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,042 | 6.25% |
© 2024 Yahoo. All rights reserved.