Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 2024-04-26 | 75.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240517C00085000 | 2024-04-23 1:28PM EDT | 2024-05-17 | 61.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00085000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 157.92% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 0.00% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00085000 | 2024-04-22 11:02AM EDT | 2024-12-20 | 62.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250117C00085000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 74.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,824 | 0.00% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-04-15 10:33AM EDT | 2025-09-19 | 93.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 35.21% |
| TSLA260116C00085000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 12 | 903 | 0.00% |
| TSLA260618C00085000 | 2024-04-24 3:15PM EDT | 2026-06-18 | 96.41 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 0.00% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00085000 | 2024-04-24 2:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 3,581 | 50.00% |
| TSLA240503P00085000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 855 | 50.00% |
| TSLA240510P00085000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 744 | 50.00% |
| TSLA240517P00085000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 329 | 4,117 | 50.00% |
| TSLA240524P00085000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 84 | 50.00% |
| TSLA240531P00085000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621P00085000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 247 | 6,526 | 25.00% |
| TSLA240719P00085000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| TSLA240816P00085000 | 2024-04-24 2:24PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 638 | 25.00% |
| TSLA240920P00085000 | 2024-04-24 12:51PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 20,613 | 25.00% |
| TSLA241018P00085000 | 2024-04-24 12:48PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA241115P00085000 | 2024-04-24 12:50PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 782 | 12.50% |
| TSLA241220P00085000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 12.50% |
| TSLA250117P00085000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 60 | 5,372 | 12.50% |
| TSLA250321P00085000 | 2024-04-24 12:36PM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 3,165 | 12.50% |
| TSLA250620P00085000 | 2024-04-23 10:43AM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA250919P00085000 | 2024-04-24 11:24AM EDT | 2025-09-19 | 6.27 | 0.00 | 0.00 | 0.00 | - | 62 | 228 | 12.50% |
| TSLA251219P00085000 | 2024-04-22 10:41AM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 12.50% |
| TSLA260116P00085000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 7.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA260618P00085000 | 2024-04-24 12:45PM EDT | 2026-06-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 53 | 167 | 6.25% |
| TSLA261218P00085000 | 2024-04-23 11:47AM EDT | 2026-12-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
© 2024 Yahoo. All rights reserved.