Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 47,387 | 27,817 | 70.51% |
| TSLA240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.68 | 0.66 | 0.70 | +0.11 | +19.30% | 23,302 | 7,238 | 52.39% |
| TSLA240510C00180000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.39 | 1.43 | 1.45 | +0.50 | +56.18% | 4,695 | 2,594 | 49.51% |
| TSLA240517C00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.22 | 2.20 | 2.26 | +1.02 | +85.00% | 7,232 | 16,198 | 48.60% |
| TSLA240524C00180000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 3.00 | 2.96 | 3.10 | +1.43 | +91.08% | 3,154 | 944 | 48.49% |
| TSLA240531C00180000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.60 | 3.50 | 3.75 | +1.79 | +98.90% | 1,394 | 1,035 | 47.56% |
| TSLA240621C00180000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 5.74 | 5.65 | 5.85 | +2.75 | +91.97% | 7,009 | 16,710 | 47.38% |
| TSLA240719C00180000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 8.88 | 8.85 | 9.05 | +4.03 | +83.09% | 2,458 | 5,670 | 49.87% |
| TSLA240816C00180000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 12.23 | 12.15 | 12.30 | +5.28 | +75.97% | 4,094 | 4,052 | 52.40% |
| TSLA240920C00180000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 14.85 | 14.70 | 14.90 | +6.20 | +71.68% | 703 | 6,692 | 52.16% |
| TSLA241018C00180000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 17.20 | 16.95 | 17.20 | +6.95 | +67.80% | 105 | 3,212 | 52.95% |
| TSLA241115C00180000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 19.55 | 19.50 | 19.85 | +7.30 | +59.59% | 391 | 3,165 | 54.58% |
| TSLA241220C00180000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 21.70 | 21.60 | 21.90 | +7.70 | +55.00% | 216 | 1,085 | 54.40% |
| TSLA250117C00180000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 23.53 | 23.25 | 24.00 | +8.43 | +55.83% | 7,015 | 13,793 | 54.86% |
| TSLA250321C00180000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 27.25 | 27.10 | 27.45 | +8.75 | +47.30% | 668 | 2,118 | 55.29% |
| TSLA250620C00180000 | 2024-04-24 3:26PM EDT | 2025-06-20 | 32.23 | 31.75 | 32.95 | +9.63 | +42.61% | 73 | 3,197 | 56.30% |
| TSLA250919C00180000 | 2024-04-24 3:51PM EDT | 2025-09-19 | 37.00 | 36.15 | 39.00 | +9.15 | +32.85% | 48 | 230 | 57.97% |
| TSLA251219C00180000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 41.30 | 41.00 | 41.70 | +10.00 | +31.95% | 95 | 2,304 | 58.06% |
| TSLA260116C00180000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 42.67 | 42.30 | 42.85 | +10.68 | +33.39% | 83 | 1,912 | 58.24% |
| TSLA260618C00180000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 48.97 | 48.60 | 49.15 | +11.57 | +30.94% | 117 | 2,050 | 59.16% |
| TSLA261218C00180000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 55.75 | 55.15 | 56.05 | +12.22 | +28.07% | 185 | 391 | 60.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 17.90 | 16.90 | 19.10 | -17.69 | -49.70% | 1,310 | 2,559 | 77.34% |
| TSLA240503P00180000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 18.45 | 18.10 | 18.60 | -17.31 | -48.41% | 276 | 1,034 | 53.42% |
| TSLA240510P00180000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 18.60 | 18.00 | 19.30 | -17.32 | -48.22% | 110 | 909 | 49.29% |
| TSLA240517P00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 19.50 | 19.25 | 19.90 | -16.56 | -45.92% | 656 | 15,212 | 46.63% |
| TSLA240524P00180000 | 2024-04-24 3:07PM EDT | 2024-05-24 | 21.04 | 20.00 | 20.55 | -15.11 | -41.80% | 38 | 125 | 45.59% |
| TSLA240531P00180000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 20.50 | 20.15 | 21.00 | -14.99 | -42.24% | 46 | 37 | 43.86% |
| TSLA240621P00180000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 22.30 | 22.00 | 22.40 | -15.15 | -40.45% | 1,948 | 22,893 | 41.58% |
| TSLA240719P00180000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 25.30 | 24.40 | 24.85 | -12.80 | -33.60% | 106 | 9,598 | 42.86% |
| TSLA240816P00180000 | 2024-04-24 1:42PM EDT | 2024-08-16 | 27.70 | 26.85 | 27.50 | -11.89 | -30.03% | 69 | 5,732 | 45.01% |
| TSLA240920P00180000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 29.75 | 28.75 | 29.15 | -10.45 | -26.00% | 108 | 10,309 | 43.50% |
| TSLA241018P00180000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 30.50 | 30.35 | 30.70 | -10.38 | -25.39% | 4 | 1,049 | 43.44% |
| TSLA241115P00180000 | 2024-04-24 2:51PM EDT | 2024-11-15 | 32.90 | 32.10 | 32.90 | -9.64 | -22.66% | 4 | 3,506 | 44.97% |
| TSLA241220P00180000 | 2024-04-24 2:26PM EDT | 2024-12-20 | 34.10 | 33.45 | 33.95 | -10.01 | -22.69% | 17 | 7,873 | 43.58% |
| TSLA250117P00180000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 36.70 | 34.55 | 35.70 | -7.95 | -17.81% | 186 | 28,694 | 44.42% |
| TSLA250321P00180000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 38.40 | 36.95 | 37.60 | -7.67 | -16.65% | 561 | 3,779 | 43.06% |
| TSLA250620P00180000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 40.84 | 40.05 | 40.55 | -8.01 | -16.40% | 1 | 4,785 | 42.39% |
| TSLA250919P00180000 | 2024-04-24 12:37PM EDT | 2025-09-19 | 44.75 | 42.65 | 43.45 | -6.32 | -12.38% | 55 | 2,883 | 42.23% |
| TSLA251219P00180000 | 2024-04-24 10:58AM EDT | 2025-12-19 | 46.00 | 45.35 | 46.00 | -7.30 | -13.70% | 6 | 3,338 | 41.99% |
| TSLA260116P00180000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 46.69 | 46.00 | 46.65 | -7.26 | -13.46% | 134 | 6,325 | 41.82% |
| TSLA260618P00180000 | 2024-04-24 2:00PM EDT | 2026-06-18 | 50.05 | 49.50 | 50.20 | -7.13 | -12.47% | 50 | 5,544 | 41.29% |
| TSLA261218P00180000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 53.35 | 52.90 | 53.95 | -6.77 | -11.26% | 30 | 1,749 | 40.79% |
© 2024 Yahoo. All rights reserved.