Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00300000 | 2024-04-25 2:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 477 | 325.00% |
| TSLA240503C00300000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 337 | 115.63% |
| TSLA240510C00300000 | 2024-04-25 2:05PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 281 | 96.88% |
| TSLA240517C00300000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 452 | 10,398 | 84.77% |
| TSLA240524C00300000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 11 | 29 | 76.56% |
| TSLA240531C00300000 | 2024-04-25 2:10PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 61 | 37 | 70.31% |
| TSLA240621C00300000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 1,024 | 31,746 | 62.06% |
| TSLA240719C00300000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.52 | +0.17 | +51.52% | 429 | 5,974 | 58.13% |
| TSLA240816C00300000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 1.03 | 1.03 | 1.07 | +0.31 | +43.06% | 450 | 2,965 | 57.04% |
| TSLA240920C00300000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.66 | 1.59 | 1.69 | +0.52 | +45.61% | 481 | 9,310 | 54.33% |
| TSLA241018C00300000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 2.30 | 2.26 | 2.37 | +0.67 | +41.10% | 133 | 6,420 | 53.63% |
| TSLA241115C00300000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.40 | +0.82 | +33.74% | 101 | 860 | 54.14% |
| TSLA241220C00300000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 4.25 | 4.15 | 4.30 | +1.20 | +39.34% | 249 | 7,945 | 53.27% |
| TSLA250117C00300000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 5.20 | 5.15 | 5.25 | +1.45 | +38.67% | 4,779 | 44,780 | 53.33% |
| TSLA250321C00300000 | 2024-04-25 3:40PM EDT | 2025-03-21 | 7.25 | 7.30 | 7.55 | +1.50 | +26.09% | 930 | 11,165 | 53.32% |
| TSLA250620C00300000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 11.10 | 10.90 | 11.15 | +2.26 | +25.57% | 100 | 10,090 | 53.87% |
| TSLA250919C00300000 | 2024-04-25 3:36PM EDT | 2025-09-19 | 14.70 | 14.45 | 15.00 | +2.65 | +21.99% | 118 | 1,710 | 54.43% |
| TSLA251219C00300000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 18.55 | 18.50 | 18.95 | +2.75 | +17.41% | 956 | 12,387 | 55.35% |
| TSLA260116C00300000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 19.90 | 19.75 | 20.15 | +2.95 | +17.40% | 209 | 15,975 | 55.61% |
| TSLA260618C00300000 | 2024-04-25 3:58PM EDT | 2026-06-18 | 26.35 | 26.20 | 26.50 | +3.60 | +15.82% | 2,428 | 13,331 | 56.70% |
| TSLA261218C00300000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 33.42 | 33.00 | 33.55 | +4.24 | +14.53% | 512 | 4,920 | 57.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00300000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 134.86 | 129.00 | 130.60 | -3.29 | -2.38% | 5 | 5 | 575.39% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 129.00 | 130.60 | 0.00 | - | 10 | 0 | 203.42% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 129.00 | 130.60 | 0.00 | - | 3 | 0 | 148.58% |
| TSLA240517P00300000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 139.40 | 129.10 | 130.40 | 0.00 | - | 14 | 3 | 116.85% |
| TSLA240621P00300000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 129.90 | 129.20 | 130.25 | -9.45 | -6.78% | 2,080 | 326 | 69.39% |
| TSLA240719P00300000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 129.93 | 129.20 | 130.25 | -8.18 | -5.92% | 5 | 0 | 56.86% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 128.50 | 130.20 | 0.00 | - | 4 | 0 | 48.49% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 129.20 | 130.20 | 0.00 | - | 3 | 1 | 42.41% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 129.15 | 130.30 | 0.00 | - | 1 | 0 | 40.26% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 129.20 | 130.30 | 0.00 | - | 70 | 1 | 37.43% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 129.30 | 130.95 | 0.00 | - | 1 | 1 | 39.88% |
| TSLA250117P00300000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 130.66 | 129.35 | 131.10 | -6.54 | -4.77% | 536 | 318 | 38.64% |
| TSLA250321P00300000 | 2024-04-24 9:53AM EDT | 2025-03-21 | 136.00 | 129.60 | 130.85 | -1.00 | -0.73% | 1 | 50 | 33.42% |
| TSLA250620P00300000 | 2024-04-22 12:29PM EDT | 2025-06-20 | 158.40 | 130.45 | 131.80 | 0.00 | - | 3 | 1,080 | 33.63% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 131.10 | 134.55 | 0.00 | - | 3 | 43 | 37.60% |
| TSLA251219P00300000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 137.02 | 132.40 | 134.30 | -4.58 | -3.23% | 1 | 1,758 | 34.16% |
| TSLA260116P00300000 | 2024-04-25 2:06PM EDT | 2026-01-16 | 136.70 | 132.65 | 134.70 | -6.60 | -4.61% | 3 | 530 | 34.18% |
| TSLA260618P00300000 | 2024-04-25 2:56PM EDT | 2026-06-18 | 136.24 | 134.45 | 137.55 | -7.76 | -5.39% | 93 | 521 | 35.12% |
| TSLA261218P00300000 | 2024-04-25 3:02PM EDT | 2026-12-18 | 140.00 | 137.00 | 139.40 | -2.75 | -1.93% | 1 | 235 | 33.94% |
© 2024 Yahoo. All rights reserved.