Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00095000 | 2024-04-24 9:41AM EDT | 2024-04-26 | 65.50 | 66.60 | 67.80 | +17.55 | +36.60% | 11 | 46 | 243.75% |
| TSLA240517C00095000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 66.31 | 67.05 | 68.15 | +18.26 | +38.00% | 13 | 115 | 113.67% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 66.80 | 67.30 | 68.45 | +13.40 | +25.09% | 1 | 1 | 98.44% |
| TSLA240621C00095000 | 2024-04-24 1:06PM EDT | 2024-06-21 | 65.88 | 67.85 | 68.85 | +13.31 | +25.32% | 2 | 385 | 87.65% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 68.05 | 69.80 | 0.00 | - | 2 | 8 | 79.08% |
| TSLA240816C00095000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 70.10 | 69.60 | 72.00 | -34.05 | -32.69% | 1 | 2 | 83.86% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 70.65 | 71.55 | 0.00 | - | 8 | 35 | 75.25% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 71.60 | 72.45 | 0.00 | - | - | 1 | 73.97% |
| TSLA241115C00095000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 55.81 | 72.65 | 73.60 | 0.00 | - | 2 | 2 | 73.80% |
| TSLA241220C00095000 | 2024-04-22 9:32AM EDT | 2024-12-20 | 54.20 | 73.75 | 74.70 | 0.00 | - | 1 | 28 | 72.64% |
| TSLA250117C00095000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 76.00 | 74.65 | 75.65 | +16.25 | +27.20% | 2 | 204 | 72.12% |
| TSLA250321C00095000 | 2024-04-19 10:33AM EDT | 2025-03-21 | 67.05 | 76.65 | 77.75 | 0.00 | - | 29 | 110 | 71.34% |
| TSLA250620C00095000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 79.62 | 79.35 | 80.55 | +16.32 | +25.78% | 7 | 5,726 | 70.46% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 81.85 | 83.15 | 0.00 | - | 1 | 8 | 69.81% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 2025-12-19 | 85.29 | 84.35 | 85.85 | +15.54 | +22.28% | 8 | 7,458 | 69.77% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 85.25 | 86.60 | 0.00 | - | 1 | 30 | 69.88% |
| TSLA260618C00095000 | 2024-04-23 1:35PM EDT | 2026-06-18 | 87.57 | 88.95 | 90.65 | +12.52 | +16.68% | 2 | 134 | 69.69% |
| TSLA261218C00095000 | 2024-04-24 11:34AM EDT | 2026-12-18 | 90.00 | 92.05 | 95.15 | +13.25 | +17.26% | 8 | 7 | 68.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00095000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.10 | -90.91% | 1,144 | 7,272 | 50.00% |
| TSLA240503P00095000 | 2024-04-24 3:12PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 335 | 3,396 | 118.75% |
| TSLA240510P00095000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.33 | -86.84% | 90 | 433 | 98.44% |
| TSLA240517P00095000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.38 | -82.61% | 576 | 2,206 | 86.91% |
| TSLA240524P00095000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.49 | -83.05% | 317 | 154 | 80.27% |
| TSLA240531P00095000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.15 | -0.50 | -79.37% | 139 | 573 | 74.02% |
| TSLA240621P00095000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.30 | -0.70 | -70.00% | 917 | 10,068 | 66.89% |
| TSLA240719P00095000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 0.63 | 0.60 | 0.63 | -0.93 | -59.62% | 144 | 1,204 | 62.70% |
| TSLA240816P00095000 | 2024-04-24 3:11PM EDT | 2024-08-16 | 1.15 | 1.10 | 1.14 | -1.12 | -49.34% | 51 | 1,514 | 61.61% |
| TSLA240920P00095000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 1.65 | 1.58 | 1.64 | -1.30 | -44.07% | 45 | 1,929 | 58.64% |
| TSLA241018P00095000 | 2024-04-24 1:11PM EDT | 2024-10-18 | 2.27 | 2.09 | 2.16 | -1.38 | -37.81% | 20 | 601 | 57.74% |
| TSLA241115P00095000 | 2024-04-24 1:55PM EDT | 2024-11-15 | 2.90 | 2.79 | 2.91 | -1.60 | -35.56% | 31 | 2,247 | 58.15% |
| TSLA241220P00095000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 3.50 | 3.35 | 3.50 | -1.80 | -33.96% | 102 | 4,354 | 56.74% |
| TSLA250117P00095000 | 2024-04-24 3:20PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.10 | -1.84 | -31.78% | 112 | 2,244 | 56.24% |
| TSLA250321P00095000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 5.15 | 5.00 | 5.20 | -1.95 | -27.46% | 11 | 1,587 | 54.94% |
| TSLA250620P00095000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 6.75 | 6.50 | 6.80 | -2.15 | -24.16% | 1 | 788 | 53.53% |
| TSLA250919P00095000 | 2024-04-24 3:57PM EDT | 2025-09-19 | 8.10 | 7.80 | 8.30 | -2.25 | -21.74% | 17 | 409 | 52.28% |
| TSLA251219P00095000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 9.55 | 9.20 | 9.85 | -2.05 | -17.67% | 2 | 943 | 51.63% |
| TSLA260116P00095000 | 2024-04-24 1:21PM EDT | 2026-01-16 | 10.05 | 9.50 | 10.20 | -2.15 | -17.62% | 27 | 199 | 51.20% |
| TSLA260618P00095000 | 2024-04-24 2:29PM EDT | 2026-06-18 | 12.05 | 11.80 | 12.15 | -1.94 | -13.87% | 2 | 600 | 50.10% |
| TSLA261218P00095000 | 2024-04-24 11:54AM EDT | 2026-12-18 | 14.53 | 13.90 | 14.40 | -2.04 | -12.31% | 114 | 52 | 49.26% |
© 2024 Yahoo. All rights reserved.