Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47,387 | 0 | 25.00% |
| TSLA240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23,302 | 0 | 12.50% |
| TSLA240510C00180000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4,695 | 0 | 12.50% |
| TSLA240517C00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7,232 | 0 | 12.50% |
| TSLA240524C00180000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3,154 | 0 | 6.25% |
| TSLA240531C00180000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 6.25% |
| TSLA240621C00180000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 5.74 | 0.00 | 0.00 | 0.00 | - | 7,009 | 0 | 6.25% |
| TSLA240719C00180000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2,458 | 0 | 6.25% |
| TSLA240816C00180000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 12.23 | 0.00 | 0.00 | 0.00 | - | 4,094 | 0 | 3.13% |
| TSLA240920C00180000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 3.13% |
| TSLA241018C00180000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| TSLA241115C00180000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 19.55 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| TSLA241220C00180000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| TSLA250117C00180000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 23.53 | 0.00 | 0.00 | 0.00 | - | 7,015 | 0 | 3.13% |
| TSLA250321C00180000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 27.25 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| TSLA250620C00180000 | 2024-04-24 3:26PM EDT | 2025-06-20 | 32.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| TSLA250919C00180000 | 2024-04-24 3:51PM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| TSLA251219C00180000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| TSLA260116C00180000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 42.67 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| TSLA260618C00180000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 48.97 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| TSLA261218C00180000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 55.75 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
| TSLA240503P00180000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 18.45 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| TSLA240510P00180000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 18.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TSLA240517P00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| TSLA240524P00180000 | 2024-04-24 3:07PM EDT | 2024-05-24 | 21.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240531P00180000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA240621P00180000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1,948 | 0 | 0.00% |
| TSLA240719P00180000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSLA240816P00180000 | 2024-04-24 1:42PM EDT | 2024-08-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSLA240920P00180000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TSLA241018P00180000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00180000 | 2024-04-24 2:51PM EDT | 2024-11-15 | 32.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00180000 | 2024-04-24 2:26PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA250117P00180000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| TSLA250321P00180000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| TSLA250620P00180000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 40.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00180000 | 2024-04-24 12:37PM EDT | 2025-09-19 | 44.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA251219P00180000 | 2024-04-24 10:58AM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116P00180000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 46.69 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSLA260618P00180000 | 2024-04-24 2:00PM EDT | 2026-06-18 | 50.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA261218P00180000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 53.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.