Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00125000 | 2024-04-18 10:00AM EDT | 2024-04-19 | 25.36 | 26.25 | 26.75 | -5.16 | -16.91% | 16 | 279 | 168.95% |
| TSLA240426C00125000 | 2024-04-18 10:00AM EDT | 2024-04-26 | 26.46 | 26.95 | 27.50 | -5.41 | -16.98% | 156 | 164 | 100.39% |
| TSLA240503C00125000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 27.00 | 27.65 | 28.30 | -4.30 | -13.74% | 24 | 18 | 87.45% |
| TSLA240510C00125000 | 2024-04-18 10:15AM EDT | 2024-05-10 | 27.65 | 28.40 | 28.55 | -6.65 | -19.39% | 4 | 2 | 78.91% |
| TSLA240517C00125000 | 2024-04-18 10:44AM EDT | 2024-05-17 | 29.10 | 29.20 | 29.35 | -4.05 | -12.22% | 61 | 461 | 76.81% |
| TSLA240524C00125000 | 2024-04-18 10:35AM EDT | 2024-05-24 | 29.60 | 29.55 | 29.90 | -9.65 | -24.59% | 2 | 11 | 72.84% |
| TSLA240621C00125000 | 2024-04-16 2:15PM EDT | 2024-06-21 | 30.57 | 31.55 | 31.65 | -5.68 | -15.67% | 13 | 567 | 65.74% |
| TSLA240719C00125000 | 2024-04-18 10:06AM EDT | 2024-07-19 | 32.50 | 33.75 | 33.95 | -4.31 | -11.71% | 4 | 120 | 64.97% |
| TSLA240816C00125000 | 2024-04-17 10:27AM EDT | 2024-08-16 | 38.50 | 35.70 | 36.25 | 0.00 | - | 9 | 34 | 64.86% |
| TSLA240920C00125000 | 2024-04-16 10:05AM EDT | 2024-09-20 | 41.00 | 37.65 | 38.20 | 0.00 | - | 1 | 687 | 63.35% |
| TSLA241018C00125000 | 2024-04-16 10:51AM EDT | 2024-10-18 | 43.60 | 39.15 | 39.80 | 0.00 | - | 3 | 30 | 62.82% |
| TSLA241115C00125000 | 2024-04-11 2:19PM EDT | 2024-11-15 | 60.75 | 41.35 | 41.85 | 0.00 | - | 1 | 80 | 64.20% |
| TSLA241220C00125000 | 2024-04-18 9:40AM EDT | 2024-12-20 | 41.75 | 43.20 | 43.45 | -6.07 | -12.69% | 10 | 96 | 63.71% |
| TSLA250117C00125000 | 2024-04-18 9:51AM EDT | 2025-01-17 | 43.40 | 44.40 | 44.70 | -4.00 | -8.44% | 21 | 1,873 | 63.22% |
| TSLA250321C00125000 | 2024-04-15 3:53PM EDT | 2025-03-21 | 55.81 | 47.50 | 47.75 | 0.00 | - | 6 | 226 | 63.43% |
| TSLA250620C00125000 | 2024-04-18 10:10AM EDT | 2025-06-20 | 50.70 | 51.30 | 51.65 | -4.50 | -8.15% | 2 | 563 | 63.43% |
| TSLA250919C00125000 | 2024-04-08 3:29PM EDT | 2025-09-19 | 72.85 | 54.60 | 55.25 | 0.00 | - | 2 | 40 | 63.44% |
| TSLA251219C00125000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 56.69 | 58.05 | 58.45 | -6.06 | -9.66% | 1 | 116 | 63.74% |
| TSLA260116C00125000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 62.46 | 59.05 | 59.45 | 0.00 | - | 3 | 283 | 63.87% |
| TSLA260618C00125000 | 2024-04-17 12:32PM EDT | 2026-06-18 | 67.08 | 63.65 | 64.10 | 0.00 | - | 1 | 195 | 63.84% |
| TSLA261218C00125000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 68.25 | 66.55 | 70.85 | -4.52 | -6.21% | 4 | 27 | 63.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00125000 | 2024-04-18 10:32AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 406 | 11,727 | 98.44% |
| TSLA240426P00125000 | 2024-04-18 10:48AM EDT | 2024-04-26 | 0.59 | 0.56 | 0.58 | +0.20 | +51.28% | 890 | 4,162 | 82.47% |
| TSLA240503P00125000 | 2024-04-18 10:43AM EDT | 2024-05-03 | 1.08 | 1.06 | 1.09 | +0.33 | +44.00% | 984 | 2,714 | 72.71% |
| TSLA240510P00125000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 1.52 | 1.53 | 1.57 | +0.39 | +34.51% | 322 | 794 | 67.58% |
| TSLA240517P00125000 | 2024-04-18 10:48AM EDT | 2024-05-17 | 2.01 | 1.97 | 1.99 | +0.52 | +34.90% | 849 | 5,404 | 64.04% |
| TSLA240524P00125000 | 2024-04-18 10:45AM EDT | 2024-05-24 | 2.40 | 2.35 | 2.45 | +0.63 | +35.59% | 29 | 238 | 61.63% |
| TSLA240531P00125000 | 2024-04-18 10:49AM EDT | 2024-05-31 | 2.80 | 2.70 | 2.83 | +0.64 | +29.63% | 49 | 126 | 59.51% |
| TSLA240621P00125000 | 2024-04-18 10:40AM EDT | 2024-06-21 | 4.00 | 3.80 | 3.90 | +0.86 | +27.39% | 499 | 4,993 | 55.77% |
| TSLA240719P00125000 | 2024-04-18 10:43AM EDT | 2024-07-19 | 5.40 | 5.35 | 5.45 | +0.88 | +19.47% | 184 | 2,078 | 54.09% |
| TSLA240816P00125000 | 2024-04-18 10:48AM EDT | 2024-08-16 | 7.00 | 6.95 | 7.05 | +1.19 | +20.48% | 1,034 | 1,265 | 53.75% |
| TSLA240920P00125000 | 2024-04-18 10:12AM EDT | 2024-09-20 | 8.60 | 8.25 | 8.35 | +1.28 | +17.49% | 858 | 5,219 | 51.70% |
| TSLA241018P00125000 | 2024-04-18 10:12AM EDT | 2024-10-18 | 9.75 | 9.40 | 9.50 | +1.45 | +17.47% | 3 | 538 | 51.08% |
| TSLA241115P00125000 | 2024-04-18 10:22AM EDT | 2024-11-15 | 11.30 | 10.85 | 11.00 | +1.55 | +15.90% | 2 | 1,641 | 51.66% |
| TSLA241220P00125000 | 2024-04-18 10:44AM EDT | 2024-12-20 | 12.03 | 11.95 | 12.10 | +1.28 | +11.91% | 37 | 935 | 50.64% |
| TSLA250117P00125000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 12.85 | 12.80 | 13.00 | +1.30 | +11.26% | 87 | 6,675 | 50.07% |
| TSLA250321P00125000 | 2024-04-18 10:02AM EDT | 2025-03-21 | 15.16 | 14.70 | 14.90 | +1.51 | +11.06% | 20 | 1,252 | 49.41% |
| TSLA250620P00125000 | 2024-04-18 10:11AM EDT | 2025-06-20 | 17.59 | 17.10 | 17.30 | +1.59 | +9.94% | 11 | 2,984 | 48.33% |
| TSLA250919P00125000 | 2024-04-16 3:12PM EDT | 2025-09-19 | 18.05 | 19.20 | 19.45 | 0.00 | - | 10 | 699 | 47.53% |
| TSLA251219P00125000 | 2024-04-18 9:31AM EDT | 2025-12-19 | 20.95 | 21.15 | 21.35 | +0.87 | +4.33% | 1 | 1,490 | 46.80% |
| TSLA260116P00125000 | 2024-04-18 9:59AM EDT | 2026-01-16 | 22.25 | 21.65 | 21.85 | +1.54 | +7.44% | 1 | 1,935 | 46.52% |
| TSLA260618P00125000 | 2024-04-18 10:08AM EDT | 2026-06-18 | 24.80 | 24.15 | 24.45 | +1.44 | +6.16% | 6 | 2,094 | 45.33% |
| TSLA261218P00125000 | 2024-04-18 10:05AM EDT | 2026-12-18 | 27.77 | 26.40 | 27.50 | +2.47 | +9.76% | 20 | 164 | 44.61% |
© 2024 Yahoo. All rights reserved.