Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00115000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 54.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240503C00115000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 55.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240510C00115000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 49.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240517C00115000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 51.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA240524C00115000 | 2024-04-25 3:15PM EDT | 2024-05-24 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00115000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 55.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719C00115000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00115000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| TSLA241018C00115000 | 2024-04-24 10:23AM EDT | 2024-10-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241115C00115000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA241220C00115000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00115000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00115000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 66.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250620C00115000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00115000 | 2024-04-25 3:36PM EDT | 2025-09-19 | 75.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00115000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00115000 | 2024-04-24 9:48AM EDT | 2026-06-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00115000 | 2024-04-25 10:42AM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00115000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,005 | 0 | 50.00% |
| TSLA240503P00115000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 50.00% |
| TSLA240510P00115000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| TSLA240517P00115000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 25.00% |
| TSLA240524P00115000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| TSLA240531P00115000 | 2024-04-25 3:30PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| TSLA240621P00115000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| TSLA240719P00115000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| TSLA240816P00115000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA240920P00115000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA241018P00115000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241115P00115000 | 2024-04-25 3:35PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| TSLA241220P00115000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 6.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TSLA250117P00115000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSLA250321P00115000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250620P00115000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 10.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA250919P00115000 | 2024-04-24 9:52AM EDT | 2025-09-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00115000 | 2024-04-25 3:32PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA260116P00115000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260618P00115000 | 2024-04-25 10:19AM EDT | 2026-06-18 | 18.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TSLA261218P00115000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 20.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.