Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00135000 | 2024-04-26 2:43PM EDT | 2024-05-03 | 31.84 | 32.10 | 34.10 | -3.36 | -9.55% | 47 | 297 | 111.77% |
| TSLA240510C00135000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 34.30 | 32.75 | 34.85 | +0.30 | +0.88% | 4 | 42 | 71.19% |
| TSLA240517C00135000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 33.52 | 32.70 | 35.55 | +2.82 | +9.19% | 39 | 1,152 | 64.99% |
| TSLA240524C00135000 | 2024-04-26 3:07PM EDT | 2024-05-24 | 34.00 | 32.95 | 36.05 | +2.26 | +7.12% | 3 | 87 | 61.89% |
| TSLA240531C00135000 | 2024-04-26 2:57PM EDT | 2024-05-31 | 33.58 | 34.20 | 35.60 | +0.43 | +1.30% | 22 | 42 | 59.99% |
| TSLA240621C00135000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 38.08 | 35.90 | 36.80 | +0.08 | +0.21% | 15 | 241 | 58.35% |
| TSLA240719C00135000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 38.31 | 37.35 | 39.60 | -1.09 | -2.77% | 17 | 166 | 58.48% |
| TSLA240816C00135000 | 2024-04-26 11:49AM EDT | 2024-08-16 | 44.00 | 39.75 | 41.40 | +2.01 | +4.79% | 22 | 337 | 58.95% |
| TSLA240920C00135000 | 2024-04-26 1:06PM EDT | 2024-09-20 | 45.75 | 42.00 | 43.55 | +7.25 | +18.83% | 29 | 1,059 | 58.61% |
| TSLA241018C00135000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 45.30 | 44.50 | 45.40 | +3.82 | +9.21% | 3 | 56 | 59.94% |
| TSLA241115C00135000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 47.88 | 45.95 | 47.65 | 0.00 | - | 2 | 54 | 60.46% |
| TSLA241220C00135000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 44.30 | 47.90 | 49.50 | 0.00 | - | 5 | 43 | 60.33% |
| TSLA250117C00135000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 50.70 | 50.15 | 51.05 | -1.01 | -1.95% | 14 | 5,770 | 61.27% |
| TSLA250321C00135000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 54.00 | 53.35 | 54.35 | -0.86 | -1.57% | 2 | 5,698 | 61.50% |
| TSLA250620C00135000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 59.05 | 57.70 | 58.70 | +0.60 | +1.03% | 5 | 3,026 | 61.97% |
| TSLA250919C00135000 | 2024-04-24 10:29AM EDT | 2025-09-19 | 59.30 | 61.65 | 62.85 | 0.00 | - | 5 | 19 | 62.54% |
| TSLA251219C00135000 | 2024-04-25 3:40PM EDT | 2025-12-19 | 67.11 | 65.50 | 66.75 | 0.00 | - | 3 | 452 | 63.25% |
| TSLA260116C00135000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 69.01 | 66.00 | 68.55 | +5.01 | +7.83% | 1 | 454 | 63.47% |
| TSLA260618C00135000 | 2024-04-25 10:00AM EDT | 2026-06-18 | 67.75 | 71.55 | 73.95 | 0.00 | - | 2 | 277 | 64.00% |
| TSLA261218C00135000 | 2024-04-26 1:58PM EDT | 2026-12-18 | 79.50 | 77.10 | 80.00 | +7.55 | +10.49% | 4 | 80 | 64.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00135000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3,110 | 8,521 | 69.53% |
| TSLA240510P00135000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 2,210 | 1,689 | 58.79% |
| TSLA240517P00135000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 1,338 | 9,126 | 54.74% |
| TSLA240524P00135000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 0.64 | 0.64 | 0.67 | -0.05 | -7.25% | 506 | 2,352 | 53.17% |
| TSLA240531P00135000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.92 | 0.81 | 0.91 | +0.04 | +4.55% | 258 | 706 | 50.73% |
| TSLA240621P00135000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.82 | 1.79 | 1.87 | +0.01 | +0.55% | 465 | 10,695 | 49.60% |
| TSLA240719P00135000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.45 | +0.10 | +3.03% | 84 | 5,647 | 49.78% |
| TSLA240816P00135000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 5.54 | 5.25 | 5.40 | +0.29 | +5.52% | 49 | 3,876 | 51.23% |
| TSLA240920P00135000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.80 | +0.01 | +0.15% | 28 | 3,666 | 49.85% |
| TSLA241018P00135000 | 2024-04-26 2:48PM EDT | 2024-10-18 | 8.40 | 7.95 | 8.10 | +0.60 | +7.69% | 10 | 2,855 | 49.64% |
| TSLA241115P00135000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 9.10 | 9.55 | 9.75 | -0.30 | -3.19% | 21 | 3,604 | 50.34% |
| TSLA241220P00135000 | 2024-04-26 3:07PM EDT | 2024-12-20 | 11.00 | 10.70 | 10.90 | +0.40 | +3.77% | 106 | 3,084 | 49.57% |
| TSLA250117P00135000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 11.70 | 11.60 | 11.90 | +0.15 | +1.30% | 51 | 7,867 | 49.19% |
| TSLA250321P00135000 | 2024-04-26 1:18PM EDT | 2025-03-21 | 13.32 | 13.70 | 14.00 | -0.18 | -1.33% | 32 | 10,832 | 48.51% |
| TSLA250620P00135000 | 2024-04-26 1:58PM EDT | 2025-06-20 | 16.37 | 16.45 | 16.80 | -0.13 | -0.79% | 10 | 2,187 | 47.89% |
| TSLA250919P00135000 | 2024-04-26 2:14PM EDT | 2025-09-19 | 19.19 | 18.75 | 19.30 | -0.57 | -2.88% | 2 | 2,200 | 47.38% |
| TSLA251219P00135000 | 2024-04-26 1:58PM EDT | 2025-12-19 | 21.17 | 21.00 | 21.85 | -0.53 | -2.44% | 12 | 2,323 | 47.36% |
| TSLA260116P00135000 | 2024-04-26 3:08PM EDT | 2026-01-16 | 22.15 | 21.55 | 22.45 | -0.40 | -1.77% | 9 | 2,721 | 47.14% |
| TSLA260618P00135000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 25.50 | 24.20 | 25.60 | +0.41 | +1.63% | 6 | 1,175 | 46.29% |
| TSLA261218P00135000 | 2024-04-26 3:28PM EDT | 2026-12-18 | 28.69 | 27.20 | 29.05 | +0.29 | +1.02% | 41 | 972 | 45.62% |
© 2024 Yahoo. All rights reserved.