Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-26 3:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 275.00% |
| TSLA240503C00270000 | 2024-04-26 10:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 1,142 | 98.44% |
| TSLA240510C00270000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 1,054 | 83.98% |
| TSLA240517C00270000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 154 | 3,240 | 73.83% |
| TSLA240524C00270000 | 2024-04-26 9:37AM EDT | 2024-05-24 | 0.12 | 0.09 | 0.10 | +0.01 | +9.09% | 1 | 72 | 68.36% |
| TSLA240531C00270000 | 2024-04-26 10:31AM EDT | 2024-05-31 | 0.14 | 0.09 | 0.17 | -0.01 | -6.67% | 10 | 56 | 63.77% |
| TSLA240621C00270000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 205 | 9,890 | 56.84% |
| TSLA240719C00270000 | 2024-04-26 1:19PM EDT | 2024-07-19 | 0.91 | 0.79 | 0.82 | +0.05 | +5.81% | 24 | 1,504 | 54.57% |
| TSLA240816C00270000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 1.70 | 1.68 | 1.73 | -0.01 | -0.58% | 41 | 628 | 54.96% |
| TSLA240920C00270000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 2.53 | 2.56 | 2.63 | -0.07 | -2.69% | 140 | 11,423 | 52.94% |
| TSLA241018C00270000 | 2024-04-25 3:36PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.65 | -0.10 | -2.67% | 1 | 4,450 | 52.81% |
| TSLA241115C00270000 | 2024-04-26 3:48PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.10 | -0.05 | -0.99% | 37 | 1,373 | 53.83% |
| TSLA241220C00270000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 5.97 | 6.05 | 6.25 | -0.38 | -5.98% | 100 | 1,270 | 52.99% |
| TSLA250117C00270000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 7.40 | 7.20 | 7.45 | -0.30 | -3.90% | 316 | 7,805 | 53.07% |
| TSLA250321C00270000 | 2024-04-26 3:56PM EDT | 2025-03-21 | 10.15 | 9.95 | 10.25 | +0.34 | +3.47% | 2 | 406 | 53.47% |
| TSLA250620C00270000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 14.29 | 14.05 | 14.50 | -0.31 | -2.12% | 12 | 4,589 | 54.25% |
| TSLA250919C00270000 | 2024-04-26 10:40AM EDT | 2025-09-19 | 18.20 | 18.05 | 18.65 | -0.54 | -2.88% | 1 | 978 | 54.89% |
| TSLA251219C00270000 | 2024-04-26 11:38AM EDT | 2025-12-19 | 24.00 | 22.15 | 23.05 | +2.55 | +11.89% | 39 | 1,671 | 55.82% |
| TSLA260116C00270000 | 2024-04-26 12:44PM EDT | 2026-01-16 | 25.35 | 23.45 | 24.40 | +1.10 | +4.54% | 7 | 1,760 | 56.13% |
| TSLA260618C00270000 | 2024-04-26 12:21PM EDT | 2026-06-18 | 31.97 | 29.55 | 31.65 | +1.97 | +6.57% | 8 | 1,597 | 57.28% |
| TSLA261218C00270000 | 2024-04-26 3:17PM EDT | 2026-12-18 | 36.90 | 36.35 | 39.10 | -1.05 | -2.77% | 41 | 317 | 58.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-26 2:41PM EDT | 2024-05-17 | 103.00 | 100.85 | 102.40 | -16.90 | -14.10% | 1 | 1 | 104.40% |
| TSLA240621P00270000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 101.60 | 100.05 | 103.75 | +1.87 | +1.88% | 312 | 56 | 53.37% |
| TSLA240719P00270000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 99.70 | 99.70 | 103.75 | -7.80 | -7.26% | 6 | 2 | 66.02% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 99.70 | 103.90 | 0.00 | - | 20 | 0 | 58.22% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 99.55 | 103.60 | 0.00 | - | 8 | 3 | 49.19% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 100.45 | 103.55 | 0.00 | - | 10 | 95 | 44.86% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 100.70 | 103.95 | 0.00 | - | 6 | 73 | 43.59% |
| TSLA241220P00270000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 102.75 | 102.05 | 103.30 | -21.78 | -17.49% | 1 | 710 | 37.31% |
| TSLA250117P00270000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 101.70 | 102.35 | 103.65 | +0.30 | +0.30% | 2 | 5,680 | 36.88% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 2025-03-21 | 130.11 | 102.50 | 105.70 | 0.00 | - | 5 | 265 | 39.73% |
| TSLA250620P00270000 | 2024-04-25 11:14AM EDT | 2025-06-20 | 106.82 | 104.80 | 107.95 | 0.00 | - | 5 | 734 | 40.17% |
| TSLA250919P00270000 | 2024-04-25 10:58AM EDT | 2025-09-19 | 109.76 | 106.25 | 110.35 | 0.00 | - | 10 | 113 | 40.63% |
| TSLA251219P00270000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 108.20 | 107.40 | 110.30 | -5.30 | -4.67% | 1 | 1,463 | 37.37% |
| TSLA260116P00270000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 108.84 | 107.90 | 110.85 | +0.14 | +0.13% | 5 | 260 | 37.34% |
| TSLA260618P00270000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 118.51 | 110.65 | 113.60 | 0.00 | - | 151 | 422 | 36.98% |
| TSLA261218P00270000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 115.55 | 113.15 | 116.40 | -0.40 | -0.34% | 14 | 76 | 36.30% |
© 2024 Yahoo. All rights reserved.