Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00090000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 55.48 | 77.00 | 79.85 | 0.00 | - | 28 | 31 | 199.22% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 77.85 | 79.45 | 0.00 | - | 1 | 83 | 132.62% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 77.25 | 80.45 | 0.00 | - | 19 | 23 | 110.74% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 77.70 | 80.75 | 0.00 | - | 25 | 0 | 96.48% |
| TSLA240719C00090000 | 2024-04-24 12:43PM EDT | 2024-07-19 | 70.00 | 78.30 | 81.35 | 0.00 | - | 20 | 35 | 87.67% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 78.80 | 82.40 | 0.00 | - | 18 | 22 | 83.86% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 61.15 | 79.90 | 82.95 | 0.00 | - | 3 | 336 | 79.48% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 81.40 | 85.00 | 0.00 | - | 1 | 15 | 77.47% |
| TSLA241220C00090000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 87.85 | 82.50 | 85.75 | +11.00 | +14.31% | 1 | 26 | 75.78% |
| TSLA250117C00090000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 85.73 | 83.30 | 85.60 | 0.00 | - | 3 | 868 | 73.04% |
| TSLA250321C00090000 | 2024-04-26 11:33AM EDT | 2025-03-21 | 88.75 | 85.30 | 87.45 | +2.50 | +2.90% | 1 | 81 | 72.55% |
| TSLA250620C00090000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 82.54 | 87.75 | 90.00 | 0.00 | - | 1 | 3,606 | 71.55% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 89.80 | 94.10 | 0.00 | - | 1 | 28 | 72.60% |
| TSLA251219C00090000 | 2024-04-26 11:09AM EDT | 2025-12-19 | 96.25 | 91.90 | 96.55 | +3.25 | +3.49% | 1 | 8,623 | 71.99% |
| TSLA260116C00090000 | 2024-04-23 11:02AM EDT | 2026-01-16 | 73.20 | 93.40 | 96.70 | 0.00 | - | 9 | 62 | 72.16% |
| TSLA260618C00090000 | 2024-04-25 2:28PM EDT | 2026-06-18 | 97.05 | 96.90 | 100.25 | 0.00 | - | 6 | 300 | 71.48% |
| TSLA261218C00090000 | 2024-04-25 3:43PM EDT | 2026-12-18 | 106.00 | 99.80 | 104.25 | +2.31 | +2.23% | 2 | 42 | 70.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00090000 | 2024-04-26 2:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,079 | 143.75% |
| TSLA240510P00090000 | 2024-04-26 2:41PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 1,121 | 110.94% |
| TSLA240517P00090000 | 2024-04-26 2:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 94 | 4,107 | 96.88% |
| TSLA240524P00090000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 105 | 275 | 87.50% |
| TSLA240531P00090000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.10 | -0.05 | -71.43% | 1 | 424 | 80.66% |
| TSLA240621P00090000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | 0.00 | - | 744 | 7,862 | 72.36% |
| TSLA240719P00090000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.36 | 0.00 | - | 88 | 1,258 | 66.02% |
| TSLA240816P00090000 | 2024-04-26 2:15PM EDT | 2024-08-16 | 0.69 | 0.69 | 0.72 | -0.03 | -4.17% | 21 | 8,165 | 64.60% |
| TSLA240920P00090000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 1.08 | 1.03 | 1.07 | +0.01 | +0.93% | 19 | 26,487 | 61.01% |
| TSLA241018P00090000 | 2024-04-26 1:16PM EDT | 2024-10-18 | 1.34 | 1.41 | 1.45 | -0.12 | -8.22% | 20 | 4,560 | 59.79% |
| TSLA241115P00090000 | 2024-04-26 12:24PM EDT | 2024-11-15 | 1.89 | 1.96 | 2.02 | -0.30 | -13.70% | 11 | 2,210 | 60.01% |
| TSLA241220P00090000 | 2024-04-26 10:30AM EDT | 2024-12-20 | 2.50 | 2.41 | 2.49 | -0.09 | -3.47% | 55 | 1,120 | 58.44% |
| TSLA250117P00090000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 2.90 | 2.81 | 2.94 | -0.12 | -3.97% | 338 | 10,081 | 57.70% |
| TSLA250321P00090000 | 2024-04-26 11:35AM EDT | 2025-03-21 | 3.70 | 3.75 | 3.95 | -0.80 | -17.78% | 3 | 635 | 56.42% |
| TSLA250620P00090000 | 2024-04-26 2:40PM EDT | 2025-06-20 | 5.30 | 5.10 | 5.25 | -0.20 | -3.64% | 21 | 1,176 | 54.81% |
| TSLA250919P00090000 | 2024-04-25 3:14PM EDT | 2025-09-19 | 6.55 | 6.25 | 6.60 | 0.00 | - | 1 | 390 | 53.51% |
| TSLA251219P00090000 | 2024-04-26 2:14PM EDT | 2025-12-19 | 7.83 | 7.50 | 8.10 | -0.02 | -0.25% | 1 | 683 | 52.93% |
| TSLA260116P00090000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 8.20 | 7.80 | 8.40 | 0.00 | - | 31 | 1,085 | 52.49% |
| TSLA260618P00090000 | 2024-04-25 10:20AM EDT | 2026-06-18 | 10.45 | 9.50 | 10.25 | 0.00 | - | 112 | 376 | 50.94% |
| TSLA261218P00090000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 12.10 | 11.35 | 12.35 | -0.20 | -1.63% | 3 | 128 | 50.47% |
© 2024 Yahoo. All rights reserved.