Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,874 | 156.25% |
| TSLA240503C00255000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 155 | 3,685 | 90.63% |
| TSLA240510C00255000 | 2024-04-24 2:41PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 7 | 487 | 78.52% |
| TSLA240517C00255000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,518 | 8,985 | 70.70% |
| TSLA240524C00255000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 25 | 67 | 64.84% |
| TSLA240531C00255000 | 2024-04-24 12:26PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.22 | -0.06 | -30.00% | 3 | 29 | 62.50% |
| TSLA240621C00255000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.33 | 0.28 | 0.32 | +0.07 | +26.92% | 58 | 2,238 | 54.10% |
| TSLA240719C00255000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.81 | +0.27 | +50.94% | 717 | 2,418 | 52.34% |
| TSLA240816C00255000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 1.63 | 1.60 | 1.66 | +0.69 | +73.40% | 17 | 748 | 52.71% |
| TSLA240920C00255000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 2.56 | 2.50 | 2.58 | +1.09 | +74.15% | 41 | 3,205 | 51.22% |
| TSLA241018C00255000 | 2024-04-24 11:54AM EDT | 2024-10-18 | 3.36 | 3.45 | 3.65 | +1.39 | +70.56% | 28 | 381 | 51.34% |
| TSLA241115C00255000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 4.91 | 4.80 | 5.00 | +2.16 | +78.55% | 39 | 284 | 52.39% |
| TSLA241220C00255000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 5.93 | 6.00 | 6.20 | +2.38 | +67.04% | 999 | 77 | 51.88% |
| TSLA250321C00255000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 9.65 | 9.80 | 10.10 | +3.35 | +53.17% | 4 | 396 | 52.50% |
| TSLA250919C00255000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 17.90 | 17.70 | 18.30 | +5.30 | +42.06% | 1 | 265 | 54.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 91.85 | 93.75 | 0.00 | - | 1 | 0 | 287.60% |
| TSLA240517P00255000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 93.30 | 92.20 | 93.50 | -14.60 | -13.53% | 140 | 9 | 95.70% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 92.20 | 93.45 | 0.00 | - | 1 | 0 | 83.01% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 92.15 | 93.45 | 0.00 | - | - | 0 | 75.00% |
| TSLA240621P00255000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 94.90 | 92.30 | 93.45 | -14.70 | -13.41% | 2,770 | 304 | 60.21% |
| TSLA240719P00255000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 92.35 | 92.30 | 93.40 | -17.27 | -15.75% | 30 | 11 | 48.88% |
| TSLA240816P00255000 | 2024-04-24 9:55AM EDT | 2024-08-16 | 91.71 | 92.30 | 93.35 | -14.22 | -13.42% | 2 | 50 | 41.85% |
| TSLA240920P00255000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 94.01 | 92.30 | 93.50 | -17.09 | -15.38% | 42 | 1,165 | 38.38% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 92.60 | 93.65 | -17.27 | -15.64% | 15 | 52 | 36.61% |
| TSLA241115P00255000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 110.00 | 92.85 | 95.45 | 0.00 | - | 5 | 64 | 43.95% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 93.45 | 95.40 | 0.00 | - | 12 | 14 | 40.44% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 94.40 | 95.85 | 0.00 | - | 2 | 118 | 35.94% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 97.50 | 99.35 | -10.10 | -9.31% | 2 | 87 | 36.30% |
© 2024 Yahoo. All rights reserved.