Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00145000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 17.30 | 16.65 | 17.50 | +10.64 | +159.76% | 7,609 | 13,876 | 102.93% |
| TSLA240503C00145000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 18.17 | 17.95 | 18.50 | +10.12 | +125.71% | 3,314 | 3,567 | 65.19% |
| TSLA240510C00145000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 19.08 | 18.85 | 19.15 | +10.08 | +112.00% | 501 | 799 | 58.81% |
| TSLA240517C00145000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 19.75 | 19.65 | 19.95 | +9.80 | +98.49% | 1,584 | 3,885 | 56.49% |
| TSLA240524C00145000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 20.55 | 20.35 | 20.85 | +9.65 | +88.53% | 441 | 788 | 55.51% |
| TSLA240531C00145000 | 2024-04-24 3:15PM EDT | 2024-05-31 | 21.36 | 21.00 | 21.40 | +9.96 | +87.37% | 293 | 502 | 53.86% |
| TSLA240621C00145000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 23.30 | 23.20 | 23.55 | +9.95 | +74.53% | 917 | 1,507 | 53.64% |
| TSLA240719C00145000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 26.12 | 26.15 | 26.50 | +10.04 | +62.44% | 212 | 1,697 | 55.20% |
| TSLA240816C00145000 | 2024-04-24 2:08PM EDT | 2024-08-16 | 28.35 | 28.90 | 29.65 | +9.60 | +51.20% | 67 | 6,293 | 57.32% |
| TSLA240920C00145000 | 2024-04-24 1:16PM EDT | 2024-09-20 | 31.25 | 31.40 | 32.45 | +10.26 | +48.88% | 163 | 1,937 | 57.40% |
| TSLA241018C00145000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 32.64 | 33.45 | 34.15 | +9.99 | +44.11% | 11 | 325 | 57.34% |
| TSLA241115C00145000 | 2024-04-24 1:43PM EDT | 2024-11-15 | 36.00 | 35.95 | 36.50 | +11.11 | +44.64% | 9 | 199 | 58.88% |
| TSLA241220C00145000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 36.00 | 37.95 | 38.45 | +9.30 | +34.83% | 124 | 264 | 58.63% |
| TSLA250117C00145000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 39.30 | 39.30 | 40.15 | +11.10 | +39.36% | 107 | 5,717 | 58.56% |
| TSLA250321C00145000 | 2024-04-24 1:56PM EDT | 2025-03-21 | 42.75 | 43.05 | 43.65 | +11.33 | +36.06% | 267 | 378 | 59.28% |
| TSLA250620C00145000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 46.95 | 47.25 | 48.90 | +11.32 | +31.77% | 23 | 614 | 60.15% |
| TSLA250919C00145000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 51.11 | 51.30 | 52.55 | +11.31 | +28.42% | 8 | 66 | 60.26% |
| TSLA251219C00145000 | 2024-04-23 3:09PM EDT | 2025-12-19 | 54.18 | 55.65 | 56.40 | +10.83 | +24.98% | 10 | 321 | 61.19% |
| TSLA260116C00145000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 57.00 | 56.75 | 57.50 | +12.75 | +28.81% | 17 | 794 | 61.31% |
| TSLA260618C00145000 | 2024-04-24 12:20PM EDT | 2026-06-18 | 59.88 | 62.45 | 63.05 | +10.56 | +21.41% | 8 | 323 | 61.94% |
| TSLA261218C00145000 | 2024-04-24 3:33PM EDT | 2026-12-18 | 68.30 | 68.25 | 69.20 | +13.12 | +23.78% | 102 | 243 | 62.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00145000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.11 | -6.77 | -98.40% | 30,612 | 22,958 | 80.08% |
| TSLA240503P00145000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.80 | 0.77 | 0.80 | -7.25 | -90.06% | 8,831 | 13,615 | 58.94% |
| TSLA240510P00145000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.46 | 1.42 | 1.47 | -7.46 | -83.63% | 6,586 | 1,268 | 53.59% |
| TSLA240517P00145000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.06 | 2.01 | 2.07 | -7.64 | -78.76% | 25,170 | 26,997 | 50.71% |
| TSLA240524P00145000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.66 | 2.63 | 2.73 | -7.64 | -74.17% | 884 | 1,084 | 49.95% |
| TSLA240531P00145000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 3.19 | 3.05 | 3.45 | -7.51 | -70.19% | 548 | 733 | 49.85% |
| TSLA240621P00145000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 4.80 | 4.75 | 4.90 | -7.58 | -61.23% | 3,899 | 6,613 | 47.17% |
| TSLA240719P00145000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 7.15 | 7.10 | 7.20 | -7.28 | -50.45% | 722 | 7,898 | 47.73% |
| TSLA240816P00145000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 9.45 | 9.45 | 9.60 | -7.04 | -42.69% | 723 | 10,101 | 49.26% |
| TSLA240920P00145000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 11.35 | 11.20 | 11.35 | -6.70 | -37.12% | 220 | 5,476 | 47.96% |
| TSLA241018P00145000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 13.05 | 12.60 | 12.80 | -6.35 | -32.73% | 100 | 4,825 | 47.68% |
| TSLA241115P00145000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 14.57 | 14.35 | 14.60 | -6.33 | -30.29% | 73 | 4,527 | 48.50% |
| TSLA241220P00145000 | 2024-04-24 3:09PM EDT | 2024-12-20 | 15.99 | 15.65 | 15.90 | -6.06 | -27.48% | 916 | 4,702 | 47.61% |
| TSLA250117P00145000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 16.93 | 16.70 | 17.05 | -6.02 | -26.23% | 334 | 21,438 | 47.39% |
| TSLA250321P00145000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 19.50 | 19.00 | 19.25 | -5.58 | -22.25% | 18 | 1,933 | 46.64% |
| TSLA250620P00145000 | 2024-04-24 3:39PM EDT | 2025-06-20 | 22.05 | 21.85 | 22.25 | -5.63 | -20.34% | 45 | 2,910 | 46.13% |
| TSLA250919P00145000 | 2024-04-24 2:55PM EDT | 2025-09-19 | 25.10 | 24.15 | 25.00 | -5.00 | -16.61% | 17 | 766 | 45.86% |
| TSLA251219P00145000 | 2024-04-24 12:56PM EDT | 2025-12-19 | 28.00 | 26.80 | 27.30 | -4.38 | -13.53% | 4 | 1,794 | 45.37% |
| TSLA260116P00145000 | 2024-04-24 2:12PM EDT | 2026-01-16 | 27.85 | 27.40 | 27.90 | -4.95 | -15.09% | 26 | 1,341 | 45.15% |
| TSLA260618P00145000 | 2024-04-24 1:56PM EDT | 2026-06-18 | 31.07 | 30.60 | 31.20 | -4.90 | -13.62% | 77 | 2,114 | 44.44% |
| TSLA261218P00145000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 34.42 | 33.80 | 34.65 | -4.11 | -10.67% | 24 | 225 | 43.74% |
© 2024 Yahoo. All rights reserved.