Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 1,796 | 5,183 | 89.84% |
| TSLA240503C00195000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.23 | 0.20 | 0.30 | -0.10 | -30.30% | 712 | 2,379 | 74.51% |
| TSLA240510C00195000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.45 | 0.35 | 0.50 | -0.07 | -13.46% | 167 | 675 | 66.80% |
| TSLA240517C00195000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.63 | 0.55 | 0.67 | -0.16 | -20.25% | 701 | 5,649 | 62.06% |
| TSLA240524C00195000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 0.85 | 0.80 | 0.90 | -0.14 | -14.14% | 65 | 429 | 59.52% |
| TSLA240531C00195000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 1.10 | 1.00 | 1.30 | -0.39 | -26.17% | 185 | 594 | 58.28% |
| TSLA240621C00195000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 1.87 | 1.87 | 1.97 | -0.45 | -19.40% | 314 | 4,189 | 54.30% |
| TSLA240719C00195000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 3.33 | 3.35 | 3.50 | -0.76 | -18.58% | 152 | 2,461 | 53.83% |
| TSLA240816C00195000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.30 | -0.85 | -14.17% | 69 | 1,648 | 54.55% |
| TSLA240920C00195000 | 2024-04-19 3:22PM EDT | 2024-09-20 | 6.86 | 6.80 | 6.95 | -0.99 | -12.61% | 60 | 2,597 | 53.54% |
| TSLA241018C00195000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 8.35 | 8.35 | 8.55 | -1.15 | -12.11% | 70 | 437 | 53.78% |
| TSLA241115C00195000 | 2024-04-19 2:03PM EDT | 2024-11-15 | 10.63 | 10.25 | 10.50 | -0.90 | -7.81% | 7 | 1,473 | 55.00% |
| TSLA241220C00195000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 12.00 | 11.85 | 12.10 | -1.10 | -8.40% | 379 | 825 | 54.58% |
| TSLA250117C00195000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 13.25 | 13.20 | 13.45 | -1.60 | -10.77% | 444 | 4,534 | 54.57% |
| TSLA250321C00195000 | 2024-04-19 2:58PM EDT | 2025-03-21 | 16.42 | 16.35 | 16.60 | -1.22 | -6.92% | 70 | 892 | 55.07% |
| TSLA250620C00195000 | 2024-04-19 3:09PM EDT | 2025-06-20 | 20.70 | 20.65 | 20.90 | -1.60 | -7.17% | 47 | 1,628 | 55.79% |
| TSLA250919C00195000 | 2024-04-19 3:36PM EDT | 2025-09-19 | 24.60 | 24.60 | 25.00 | -1.65 | -6.29% | 84 | 250 | 56.45% |
| TSLA251219C00195000 | 2024-04-19 3:58PM EDT | 2025-12-19 | 28.76 | 28.50 | 28.90 | -1.14 | -3.81% | 5 | 1,336 | 57.22% |
| TSLA260116C00195000 | 2024-04-19 9:54AM EDT | 2026-01-16 | 31.13 | 29.55 | 30.00 | -0.94 | -2.93% | 5 | 1,516 | 57.33% |
| TSLA260618C00195000 | 2024-04-19 1:44PM EDT | 2026-06-18 | 36.45 | 35.25 | 35.70 | -0.46 | -1.25% | 4 | 964 | 58.10% |
| TSLA261218C00195000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 41.57 | 40.85 | 42.15 | -1.63 | -3.77% | 14 | 60 | 58.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-19 3:08PM EDT | 2024-04-26 | 48.08 | 47.40 | 48.90 | +3.85 | +8.70% | 98 | 693 | 101.76% |
| TSLA240503P00195000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 45.35 | 47.20 | 49.25 | +0.21 | +0.47% | 4 | 145 | 75.78% |
| TSLA240510P00195000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 45.13 | 46.90 | 49.25 | 0.00 | - | 7 | 39 | 54.79% |
| TSLA240517P00195000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 48.83 | 47.60 | 48.75 | +3.83 | +8.51% | 30 | 6,382 | 51.86% |
| TSLA240524P00195000 | 2024-04-19 1:49PM EDT | 2024-05-24 | 46.35 | 47.15 | 49.40 | +2.48 | +5.65% | 6 | 22 | 67.63% |
| TSLA240531P00195000 | 2024-04-19 9:51AM EDT | 2024-05-31 | 46.58 | 47.05 | 49.70 | +1.22 | +2.69% | 11 | 45 | 64.87% |
| TSLA240621P00195000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 49.37 | 48.35 | 49.35 | +3.07 | +6.63% | 13 | 9,655 | 49.98% |
| TSLA240719P00195000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 50.00 | 49.30 | 49.95 | +3.22 | +6.88% | 12 | 2,252 | 45.73% |
| TSLA240816P00195000 | 2024-04-19 12:46PM EDT | 2024-08-16 | 48.98 | 48.75 | 52.45 | +0.86 | +1.79% | 2 | 1,349 | 51.75% |
| TSLA240920P00195000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 52.09 | 51.10 | 52.10 | +3.25 | +6.65% | 3 | 4,136 | 44.20% |
| TSLA241018P00195000 | 2024-04-19 11:05AM EDT | 2024-10-18 | 49.93 | 50.55 | 54.05 | +0.60 | +1.22% | 1 | 147 | 46.95% |
| TSLA241115P00195000 | 2024-04-19 12:22PM EDT | 2024-11-15 | 52.15 | 52.15 | 55.00 | +4.41 | +9.24% | 5 | 700 | 46.36% |
| TSLA241220P00195000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 53.60 | 53.65 | 55.30 | +2.00 | +3.88% | 23 | 1,303 | 43.68% |
| TSLA250117P00195000 | 2024-04-19 2:53PM EDT | 2025-01-17 | 55.35 | 54.60 | 55.85 | +2.60 | +4.93% | 11 | 4,131 | 42.67% |
| TSLA250321P00195000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 57.04 | 56.70 | 57.25 | +2.62 | +4.81% | 6 | 274 | 41.36% |
| TSLA250620P00195000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 57.03 | 58.10 | 60.35 | 0.00 | - | 1 | 1,794 | 42.10% |
| TSLA250919P00195000 | 2024-04-19 9:40AM EDT | 2025-09-19 | 60.40 | 60.95 | 61.90 | +1.15 | +1.94% | 1 | 1,575 | 40.60% |
| TSLA251219P00195000 | 2024-04-19 2:50PM EDT | 2025-12-19 | 63.45 | 63.20 | 63.80 | +8.13 | +14.70% | 7 | 2,377 | 40.09% |
| TSLA260116P00195000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 62.79 | 63.70 | 64.30 | +0.59 | +0.95% | 1 | 817 | 39.87% |
| TSLA260618P00195000 | 2024-04-19 3:47PM EDT | 2026-06-18 | 67.30 | 66.60 | 67.15 | +2.93 | +4.55% | 14 | 1,181 | 39.20% |
| TSLA261218P00195000 | 2024-04-19 3:08PM EDT | 2026-12-18 | 69.83 | 68.90 | 70.45 | +2.18 | +3.22% | 5 | 33 | 38.83% |
© 2024 Yahoo. All rights reserved.