Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00130000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 39.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA240503C00130000 | 2024-04-25 3:10PM EDT | 2024-05-03 | 38.32 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA240510C00130000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 40.68 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA240517C00130000 | 2024-04-25 2:55PM EDT | 2024-05-17 | 37.98 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| TSLA240524C00130000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 38.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-04-25 10:18AM EDT | 2024-05-31 | 36.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621C00130000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 41.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719C00130000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 43.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240816C00130000 | 2024-04-25 1:52PM EDT | 2024-08-16 | 43.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920C00130000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 48.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241018C00130000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 43.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00130000 | 2024-04-25 10:29AM EDT | 2024-11-15 | 48.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 53.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250117C00130000 | 2024-04-25 3:29PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250321C00130000 | 2024-04-25 2:41PM EDT | 2025-03-21 | 55.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250620C00130000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 56.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-04-25 12:27PM EDT | 2025-09-19 | 61.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219C00130000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 69.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA260116C00130000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260618C00130000 | 2024-04-25 3:27PM EDT | 2026-06-18 | 76.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 81.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00130000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,360 | 0 | 50.00% |
| TSLA240503P00130000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,836 | 0 | 50.00% |
| TSLA240510P00130000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,920 | 0 | 25.00% |
| TSLA240517P00130000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,373 | 0 | 25.00% |
| TSLA240524P00130000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,048 | 0 | 25.00% |
| TSLA240531P00130000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| TSLA240621P00130000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 12.50% |
| TSLA240719P00130000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 12.50% |
| TSLA240816P00130000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8,586 | 0 | 12.50% |
| TSLA240920P00130000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 5.56 | 0.00 | 0.00 | 0.00 | - | 13,284 | 0 | 6.25% |
| TSLA241018P00130000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| TSLA241115P00130000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA241220P00130000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| TSLA250117P00130000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 6.25% |
| TSLA250321P00130000 | 2024-04-25 3:51PM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| TSLA250620P00130000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA250919P00130000 | 2024-04-25 12:55PM EDT | 2025-09-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA251219P00130000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TSLA260116P00130000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA260618P00130000 | 2024-04-25 2:12PM EDT | 2026-06-18 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA261218P00130000 | 2024-04-25 2:57PM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.