Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00205000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,699 | 4,186 | 87.50% |
| TSLA240503C00205000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 4,420 | 3,046 | 64.06% |
| TSLA240510C00205000 | 2024-04-24 2:16PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 483 | 1,594 | 56.25% |
| TSLA240517C00205000 | 2024-04-24 2:19PM EDT | 2024-05-17 | 0.35 | 0.36 | 0.37 | +0.01 | +2.94% | 1,524 | 11,289 | 52.88% |
| TSLA240524C00205000 | 2024-04-24 2:26PM EDT | 2024-05-24 | 0.59 | 0.58 | 0.61 | +0.12 | +25.53% | 289 | 524 | 51.17% |
| TSLA240531C00205000 | 2024-04-24 2:26PM EDT | 2024-05-31 | 0.82 | 0.79 | 0.85 | +0.24 | +41.38% | 184 | 124 | 49.93% |
| TSLA240621C00205000 | 2024-04-24 2:26PM EDT | 2024-06-21 | 1.75 | 1.72 | 1.76 | +0.72 | +69.90% | 1,667 | 6,086 | 48.06% |
| TSLA240719C00205000 | 2024-04-24 2:07PM EDT | 2024-07-19 | 3.45 | 3.60 | 3.70 | +1.47 | +74.24% | 881 | 4,735 | 49.83% |
| TSLA240816C00205000 | 2024-04-24 2:15PM EDT | 2024-08-16 | 5.80 | 5.85 | 6.00 | +2.55 | +78.46% | 187 | 3,094 | 51.69% |
| TSLA240920C00205000 | 2024-04-24 2:26PM EDT | 2024-09-20 | 7.95 | 7.95 | 8.05 | +3.50 | +78.65% | 238 | 2,378 | 51.40% |
| TSLA241018C00205000 | 2024-04-24 12:52PM EDT | 2024-10-18 | 8.90 | 9.70 | 9.80 | +3.10 | +53.45% | 361 | 1,257 | 51.68% |
| TSLA241115C00205000 | 2024-04-24 2:22PM EDT | 2024-11-15 | 11.84 | 12.10 | 12.25 | +4.39 | +58.93% | 316 | 560 | 53.58% |
| TSLA241220C00205000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 14.00 | 13.95 | 14.00 | +4.81 | +52.34% | 46 | 467 | 53.24% |
| TSLA250117C00205000 | 2024-04-24 2:25PM EDT | 2025-01-17 | 15.43 | 15.45 | 15.75 | +5.73 | +59.07% | 104 | 899 | 53.49% |
| TSLA250321C00205000 | 2024-04-24 1:31PM EDT | 2025-03-21 | 19.00 | 19.05 | 19.35 | +6.35 | +50.20% | 60 | 6,915 | 54.22% |
| TSLA250620C00205000 | 2024-04-24 12:14PM EDT | 2025-06-20 | 22.74 | 23.80 | 24.10 | +6.19 | +37.40% | 52 | 1,360 | 55.00% |
| TSLA250919C00205000 | 2024-04-24 11:00AM EDT | 2025-09-19 | 29.10 | 28.20 | 28.75 | +8.42 | +40.72% | 2 | 228 | 55.85% |
| TSLA261218C00205000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 47.05 | 47.00 | 47.65 | +9.71 | +26.00% | 15 | 106 | 58.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00205000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 46.18 | 43.45 | 44.50 | -16.69 | -26.55% | 9 | 20 | 153.91% |
| TSLA240503P00205000 | 2024-04-24 10:53AM EDT | 2024-05-03 | 43.38 | 43.45 | 44.55 | -16.53 | -27.59% | 8 | 15 | 86.13% |
| TSLA240510P00205000 | 2024-04-24 12:43PM EDT | 2024-05-10 | 46.80 | 42.65 | 44.15 | -13.45 | -22.32% | 1 | 16 | 49.22% |
| TSLA240517P00205000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 43.84 | 42.90 | 43.95 | -16.64 | -27.51% | 51 | 4,675 | 0.00% |
| TSLA240524P00205000 | 2024-04-19 2:30PM EDT | 2024-05-24 | 57.00 | 43.40 | 44.20 | 0.00 | - | 25 | 45 | 39.16% |
| TSLA240531P00205000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 47.00 | 43.20 | 44.05 | -16.85 | -26.39% | 4 | 6 | 0.00% |
| TSLA240621P00205000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 44.25 | 43.65 | 44.60 | -16.25 | -26.86% | 124 | 1,742 | 36.21% |
| TSLA240719P00205000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 44.67 | 45.25 | 45.70 | -16.07 | -26.46% | 26 | 1,970 | 38.76% |
| TSLA240816P00205000 | 2024-04-24 2:25PM EDT | 2024-08-16 | 47.00 | 46.50 | 46.95 | -14.45 | -23.52% | 4 | 603 | 39.87% |
| TSLA240920P00205000 | 2024-04-24 1:17PM EDT | 2024-09-20 | 49.50 | 47.25 | 48.10 | -12.65 | -20.35% | 29 | 3,607 | 39.12% |
| TSLA241018P00205000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 62.55 | 48.80 | 49.50 | 0.00 | - | 3 | 230 | 40.14% |
| TSLA241115P00205000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 50.54 | 50.35 | 50.85 | -12.73 | -20.12% | 2 | 297 | 40.85% |
| TSLA241220P00205000 | 2024-04-23 1:54PM EDT | 2024-12-20 | 52.30 | 51.25 | 52.10 | -11.19 | -17.62% | 1 | 198 | 40.64% |
| TSLA250117P00205000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 53.95 | 52.35 | 52.95 | -10.35 | -16.10% | 5 | 20 | 40.26% |
| TSLA250321P00205000 | 2024-04-19 2:43PM EDT | 2025-03-21 | 64.57 | 54.25 | 54.75 | 0.00 | - | 1 | 336 | 39.56% |
| TSLA250620P00205000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 57.24 | 57.05 | 57.55 | -10.82 | -15.90% | 13 | 3,452 | 39.45% |
| TSLA250919P00205000 | 2024-04-23 12:19PM EDT | 2025-09-19 | 69.36 | 59.30 | 60.15 | 0.00 | - | 38 | 1,096 | 39.38% |
| TSLA261218P00205000 | 2024-04-24 1:59PM EDT | 2026-12-18 | 69.60 | 69.20 | 70.20 | -8.08 | -10.40% | 2 | 74 | 38.47% |
© 2024 Yahoo. All rights reserved.