Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.19 | 0.18 | 0.19 | -0.25 | -56.82% | 67,721 | 42,621 | 52.54% |
| TSLA240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.24 | 1.22 | 1.25 | +0.39 | +45.88% | 25,176 | 4,473 | 48.73% |
| TSLA240510C00175000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.30 | 2.26 | 2.34 | +1.05 | +84.00% | 9,151 | 2,739 | 48.02% |
| TSLA240517C00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.28 | 3.20 | 3.35 | +1.65 | +101.23% | 6,975 | 41,821 | 47.80% |
| TSLA240524C00175000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 4.05 | 4.10 | 4.30 | +1.89 | +87.50% | 931 | 1,153 | 47.83% |
| TSLA240531C00175000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 4.78 | 4.65 | 5.05 | +2.44 | +104.27% | 851 | 1,139 | 47.18% |
| TSLA240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 7.15 | 7.15 | 7.30 | +3.40 | +90.67% | 5,039 | 6,284 | 47.11% |
| TSLA240719C00175000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 10.55 | 10.55 | 10.70 | +4.80 | +83.48% | 1,121 | 7,282 | 49.90% |
| TSLA240816C00175000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 13.95 | 13.95 | 14.10 | +6.05 | +76.58% | 1,168 | 1,915 | 52.66% |
| TSLA240920C00175000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 16.50 | 16.55 | 16.75 | +6.68 | +68.02% | 561 | 4,491 | 52.46% |
| TSLA241018C00175000 | 2024-04-24 3:49PM EDT | 2024-10-18 | 19.00 | 18.80 | 19.10 | +7.50 | +65.22% | 52 | 1,405 | 53.25% |
| TSLA241115C00175000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 21.00 | 21.40 | 21.75 | +7.05 | +50.54% | 95 | 2,410 | 54.90% |
| TSLA241220C00175000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 23.70 | 23.50 | 23.80 | +8.45 | +55.41% | 116 | 3,366 | 54.71% |
| TSLA250117C00175000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 25.25 | 25.20 | 25.55 | +8.60 | +51.65% | 381 | 45,901 | 54.90% |
| TSLA250321C00175000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 28.50 | 28.95 | 29.40 | +8.50 | +42.50% | 35 | 1,027 | 55.60% |
| TSLA250620C00175000 | 2024-04-24 3:11PM EDT | 2025-06-20 | 34.30 | 33.60 | 34.70 | +9.80 | +40.00% | 27 | 2,153 | 56.49% |
| TSLA250919C00175000 | 2024-04-24 10:16AM EDT | 2025-09-19 | 41.00 | 38.30 | 39.35 | +11.33 | +38.19% | 22 | 195 | 57.46% |
| TSLA251219C00175000 | 2024-04-24 10:29AM EDT | 2025-12-19 | 44.90 | 42.55 | 43.80 | +12.15 | +37.10% | 16 | 821 | 58.35% |
| TSLA260116C00175000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 44.50 | 44.00 | 44.85 | +10.91 | +32.48% | 53 | 1,073 | 58.57% |
| TSLA260618C00175000 | 2024-04-24 2:25PM EDT | 2026-06-18 | 49.90 | 50.35 | 50.95 | +10.85 | +27.78% | 101 | 1,681 | 59.46% |
| TSLA261218C00175000 | 2024-04-24 1:17PM EDT | 2026-12-18 | 55.38 | 56.75 | 57.75 | +10.21 | +22.60% | 73 | 413 | 60.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 13.00 | 12.50 | 13.65 | -17.35 | -57.17% | 1,413 | 7,792 | 53.71% |
| TSLA240503P00175000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 13.68 | 13.65 | 14.25 | -17.07 | -55.51% | 500 | 1,754 | 50.54% |
| TSLA240510P00175000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 15.68 | 14.20 | 15.15 | -15.36 | -49.48% | 177 | 673 | 47.49% |
| TSLA240517P00175000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 15.70 | 15.10 | 15.65 | -15.95 | -50.39% | 1,239 | 17,329 | 43.71% |
| TSLA240524P00175000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 16.25 | 15.85 | 16.60 | -14.36 | -46.91% | 209 | 477 | 44.41% |
| TSLA240531P00175000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 16.80 | 16.75 | 17.25 | -15.15 | -47.42% | 93 | 113 | 43.63% |
| TSLA240621P00175000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 18.84 | 18.50 | 18.85 | -14.01 | -42.65% | 241 | 14,169 | 41.74% |
| TSLA240719P00175000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 21.40 | 21.15 | 21.45 | -13.05 | -37.88% | 613 | 8,290 | 43.02% |
| TSLA240816P00175000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 24.00 | 23.85 | 24.05 | -11.75 | -32.87% | 65 | 4,622 | 44.76% |
| TSLA240920P00175000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 25.70 | 25.70 | 25.90 | -11.30 | -30.54% | 68 | 9,366 | 43.71% |
| TSLA241018P00175000 | 2024-04-24 1:22PM EDT | 2024-10-18 | 28.15 | 27.20 | 27.60 | -9.83 | -25.88% | 41 | 1,918 | 43.92% |
| TSLA241115P00175000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 30.64 | 29.00 | 29.60 | -8.15 | -21.01% | 5 | 1,698 | 44.95% |
| TSLA241220P00175000 | 2024-04-24 3:33PM EDT | 2024-12-20 | 30.85 | 30.45 | 31.10 | -8.87 | -22.33% | 104 | 5,024 | 44.42% |
| TSLA250117P00175000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 32.00 | 31.55 | 31.95 | -9.14 | -22.22% | 18 | 26,114 | 43.57% |
| TSLA250321P00175000 | 2024-04-24 1:03PM EDT | 2025-03-21 | 34.05 | 33.90 | 34.50 | -11.50 | -25.25% | 18 | 5,082 | 43.36% |
| TSLA250620P00175000 | 2024-04-24 12:52PM EDT | 2025-06-20 | 38.95 | 36.95 | 37.55 | -6.45 | -14.21% | 64 | 3,597 | 42.80% |
| TSLA250919P00175000 | 2024-04-24 1:31PM EDT | 2025-09-19 | 40.55 | 39.70 | 40.50 | -7.30 | -15.26% | 5 | 321 | 42.69% |
| TSLA251219P00175000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 42.65 | 42.40 | 43.00 | -7.60 | -15.12% | 203 | 3,064 | 42.38% |
| TSLA260116P00175000 | 2024-04-23 2:47PM EDT | 2026-01-16 | 50.63 | 42.90 | 43.85 | 0.00 | - | 35 | 5,583 | 42.44% |
| TSLA260618P00175000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 46.96 | 46.50 | 47.25 | -8.71 | -15.65% | 2 | 1,067 | 41.72% |
| TSLA261218P00175000 | 2024-04-24 2:09PM EDT | 2026-12-18 | 50.67 | 49.90 | 51.00 | -6.08 | -10.71% | 61 | 1,276 | 41.21% |
© 2024 Yahoo. All rights reserved.