Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00225000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,461 | 175.00% |
| TSLA240503C00225000 | 2024-04-26 9:45AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 94 | 1,697 | 75.00% |
| TSLA240510C00225000 | 2024-04-26 9:51AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.02 | -12.50% | 20 | 954 | 64.06% |
| TSLA240517C00225000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 81 | 6,536 | 58.50% |
| TSLA240524C00225000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.43 | 0.38 | 0.40 | -0.01 | -2.27% | 11 | 552 | 55.08% |
| TSLA240531C00225000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.51 | 0.51 | 0.57 | -0.11 | -17.74% | 4 | 222 | 52.44% |
| TSLA240621C00225000 | 2024-04-26 9:39AM EDT | 2024-06-21 | 1.30 | 1.16 | 1.20 | +0.06 | +4.84% | 16 | 6,891 | 49.29% |
| TSLA240719C00225000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 2.96 | 2.72 | 2.75 | +0.15 | +5.34% | 95 | 2,667 | 50.09% |
| TSLA240816C00225000 | 2024-04-26 9:35AM EDT | 2024-08-16 | 4.70 | 4.85 | 4.90 | -0.35 | -6.93% | 30 | 2,055 | 52.32% |
| TSLA240920C00225000 | 2024-04-26 9:37AM EDT | 2024-09-20 | 7.10 | 6.55 | 6.65 | +0.20 | +2.90% | 11 | 3,273 | 51.12% |
| TSLA241018C00225000 | 2024-04-26 9:49AM EDT | 2024-10-18 | 8.30 | 8.20 | 8.35 | -0.50 | -5.68% | 8 | 862 | 51.35% |
| TSLA241115C00225000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 11.10 | 10.40 | 10.55 | +0.25 | +2.30% | 6 | 898 | 52.83% |
| TSLA241220C00225000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 12.35 | 12.25 | 12.45 | -0.05 | -0.40% | 13 | 1,116 | 52.69% |
| TSLA250117C00225000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 14.10 | 13.95 | 14.20 | -0.30 | -2.08% | 5 | 1,008 | 53.12% |
| TSLA250321C00225000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 18.00 | 17.30 | 17.55 | 0.00 | - | 6 | 933 | 53.34% |
| TSLA250620C00225000 | 2024-04-25 3:00PM EDT | 2025-06-20 | 21.90 | 22.30 | 22.45 | 0.00 | - | 64 | 1,789 | 54.28% |
| TSLA250919C00225000 | 2024-04-25 3:59PM EDT | 2025-09-19 | 27.95 | 26.85 | 27.45 | 0.00 | - | 5 | 160 | 55.26% |
| TSLA261218C00225000 | 2024-04-26 9:33AM EDT | 2026-12-18 | 47.39 | 47.25 | 47.90 | -0.46 | -0.96% | 6 | 133 | 58.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 58.21 | 55.20 | 56.45 | 0.00 | - | 28 | 0 | 317.97% |
| TSLA240503P00225000 | 2024-04-24 11:27AM EDT | 2024-05-03 | 63.50 | 55.15 | 56.60 | 0.00 | - | 2 | 0 | 117.77% |
| TSLA240510P00225000 | 2024-04-25 1:42PM EDT | 2024-05-10 | 55.90 | 55.45 | 57.00 | -3.59 | -5.69% | 2 | 1 | 75.00% |
| TSLA240517P00225000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 58.10 | 55.20 | 56.70 | 0.00 | - | 23 | 7 | 72.95% |
| TSLA240531P00225000 | 2024-04-17 12:28PM EDT | 2024-05-31 | 69.44 | 55.40 | 56.75 | 0.00 | - | - | 0 | 57.76% |
| TSLA240621P00225000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 61.80 | 56.00 | 57.20 | 0.00 | - | 18 | 1,159 | 50.44% |
| TSLA240719P00225000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 57.20 | 57.10 | 57.70 | 0.00 | - | 6 | 2,165 | 44.76% |
| TSLA240816P00225000 | 2024-04-25 3:13PM EDT | 2024-08-16 | 58.40 | 58.05 | 58.90 | 0.00 | - | 6 | 687 | 44.77% |
| TSLA240920P00225000 | 2024-04-25 11:00AM EDT | 2024-09-20 | 61.65 | 59.00 | 59.80 | 0.00 | - | 1 | 3,164 | 42.48% |
| TSLA241018P00225000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 60.58 | 59.80 | 60.65 | 0.00 | - | 1 | 173 | 41.63% |
| TSLA241115P00225000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 84.03 | 60.85 | 61.75 | 0.00 | - | 10 | 119 | 41.68% |
| TSLA241220P00225000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 64.86 | 62.30 | 63.20 | 0.00 | - | 1 | 36 | 41.94% |
| TSLA250117P00225000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 62.90 | 62.75 | 63.40 | 0.00 | - | 2 | 24 | 40.12% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 65.15 | 65.65 | 0.00 | - | 1 | 856 | 40.30% |
| TSLA250620P00225000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 70.21 | 67.65 | 68.35 | 0.00 | - | 2 | 2,515 | 39.91% |
| TSLA250919P00225000 | 2024-04-24 10:02AM EDT | 2025-09-19 | 72.20 | 70.20 | 71.00 | 0.00 | - | 1 | 508 | 39.81% |
| TSLA261218P00225000 | 2024-04-22 9:42AM EDT | 2026-12-18 | 95.20 | 79.85 | 80.95 | 0.00 | - | 52 | 51 | 38.35% |
© 2024 Yahoo. All rights reserved.