Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00185000 | 2024-04-24 2:39PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 12,237 | 12,013 | 67.97% |
| TSLA240503C00185000 | 2024-04-24 2:39PM EDT | 2024-05-03 | 0.33 | 0.32 | 0.34 | -0.10 | -23.26% | 4,767 | 5,898 | 51.81% |
| TSLA240510C00185000 | 2024-04-24 2:36PM EDT | 2024-05-10 | 0.75 | 0.78 | 0.81 | +0.09 | +13.64% | 1,618 | 1,214 | 49.00% |
| TSLA240517C00185000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.36 | +0.45 | +50.00% | 6,258 | 13,509 | 47.78% |
| TSLA240524C00185000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 1.93 | 1.93 | 2.00 | +0.64 | +49.61% | 1,041 | 638 | 47.66% |
| TSLA240531C00185000 | 2024-04-24 2:29PM EDT | 2024-05-31 | 2.52 | 2.41 | 2.48 | +1.01 | +66.89% | 474 | 527 | 46.48% |
| TSLA240621C00185000 | 2024-04-24 2:29PM EDT | 2024-06-21 | 4.35 | 4.20 | 4.30 | +1.95 | +81.25% | 1,750 | 6,866 | 46.58% |
| TSLA240719C00185000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 7.17 | 7.05 | 7.15 | +3.17 | +79.25% | 1,253 | 3,998 | 48.93% |
| TSLA240816C00185000 | 2024-04-24 2:31PM EDT | 2024-08-16 | 10.30 | 10.10 | 10.20 | +4.42 | +75.17% | 43,821 | 3,839 | 51.56% |
| TSLA240920C00185000 | 2024-04-24 2:34PM EDT | 2024-09-20 | 12.50 | 12.55 | 12.65 | +4.90 | +64.47% | 788 | 3,097 | 51.36% |
| TSLA241018C00185000 | 2024-04-24 2:26PM EDT | 2024-10-18 | 15.24 | 14.80 | 14.90 | +6.14 | +67.47% | 71 | 1,446 | 52.29% |
| TSLA241115C00185000 | 2024-04-24 2:38PM EDT | 2024-11-15 | 17.20 | 17.20 | 17.45 | +6.15 | +55.66% | 223 | 347 | 53.80% |
| TSLA241220C00185000 | 2024-04-24 2:35PM EDT | 2024-12-20 | 19.25 | 19.20 | 19.45 | +6.60 | +52.17% | 114 | 1,083 | 53.60% |
| TSLA250117C00185000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 21.02 | 20.85 | 21.10 | +7.17 | +51.77% | 67 | 8,376 | 53.74% |
| TSLA250321C00185000 | 2024-04-24 2:24PM EDT | 2025-03-21 | 24.88 | 24.65 | 24.90 | +7.72 | +44.99% | 3,594 | 5,335 | 54.58% |
| TSLA250620C00185000 | 2024-04-24 10:17AM EDT | 2025-06-20 | 32.25 | 29.60 | 29.95 | +10.37 | +47.39% | 7 | 2,139 | 55.58% |
| TSLA250919C00185000 | 2024-04-24 2:13PM EDT | 2025-09-19 | 34.59 | 33.85 | 34.70 | +9.66 | +38.75% | 4 | 239 | 56.35% |
| TSLA251219C00185000 | 2024-04-24 11:40AM EDT | 2025-12-19 | 40.07 | 38.60 | 39.00 | +11.42 | +39.86% | 7 | 630 | 57.48% |
| TSLA260116C00185000 | 2024-04-24 1:42PM EDT | 2026-01-16 | 40.55 | 39.65 | 40.15 | +10.00 | +32.73% | 11 | 919 | 57.52% |
| TSLA260618C00185000 | 2024-04-24 2:04PM EDT | 2026-06-18 | 46.76 | 46.10 | 46.50 | +10.26 | +28.11% | 19 | 2,228 | 58.59% |
| TSLA261218C00185000 | 2024-04-24 12:23PM EDT | 2026-12-18 | 51.60 | 52.65 | 53.35 | +9.00 | +21.13% | 91 | 236 | 59.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00185000 | 2024-04-24 2:27PM EDT | 2024-04-26 | 23.33 | 23.85 | 25.00 | -17.17 | -42.40% | 390 | 855 | 101.86% |
| TSLA240503P00185000 | 2024-04-24 1:40PM EDT | 2024-05-03 | 23.99 | 24.20 | 24.90 | -16.28 | -40.43% | 108 | 272 | 58.98% |
| TSLA240510P00185000 | 2024-04-24 1:03PM EDT | 2024-05-10 | 25.71 | 24.45 | 25.00 | -14.99 | -36.83% | 13 | 141 | 52.47% |
| TSLA240517P00185000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 24.92 | 24.80 | 25.35 | -15.93 | -39.00% | 294 | 11,428 | 48.12% |
| TSLA240524P00185000 | 2024-04-24 12:31PM EDT | 2024-05-24 | 28.00 | 25.25 | 25.80 | -13.60 | -32.69% | 6 | 137 | 46.34% |
| TSLA240531P00185000 | 2024-04-24 2:23PM EDT | 2024-05-31 | 25.85 | 25.80 | 26.25 | -14.70 | -36.25% | 43 | 132 | 45.17% |
| TSLA240621P00185000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 26.45 | 26.75 | 27.45 | -15.30 | -36.65% | 60 | 7,346 | 42.64% |
| TSLA240719P00185000 | 2024-04-24 1:57PM EDT | 2024-07-19 | 28.55 | 29.10 | 29.40 | -14.25 | -33.29% | 48 | 4,089 | 42.74% |
| TSLA240816P00185000 | 2024-04-24 2:03PM EDT | 2024-08-16 | 31.10 | 31.45 | 31.75 | -12.65 | -28.91% | 35 | 3,381 | 44.53% |
| TSLA240920P00185000 | 2024-04-24 1:21PM EDT | 2024-09-20 | 33.40 | 33.05 | 33.55 | -11.70 | -25.94% | 12 | 5,331 | 43.71% |
| TSLA241018P00185000 | 2024-04-24 11:30AM EDT | 2024-10-18 | 34.42 | 34.55 | 34.85 | -10.21 | -22.88% | 4 | 849 | 43.20% |
| TSLA241115P00185000 | 2024-04-24 11:31AM EDT | 2024-11-15 | 36.13 | 36.30 | 36.60 | -13.49 | -27.19% | 17 | 902 | 43.93% |
| TSLA241220P00185000 | 2024-04-24 10:19AM EDT | 2024-12-20 | 37.83 | 37.60 | 37.90 | -9.62 | -20.27% | 22 | 2,527 | 43.18% |
| TSLA250117P00185000 | 2024-04-24 10:46AM EDT | 2025-01-17 | 38.20 | 38.55 | 38.85 | -9.97 | -20.70% | 21 | 11,230 | 42.63% |
| TSLA250321P00185000 | 2024-04-24 12:47PM EDT | 2025-03-21 | 42.60 | 40.90 | 41.30 | -7.60 | -15.14% | 40 | 1,381 | 42.43% |
| TSLA250620P00185000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 45.24 | 43.85 | 44.45 | -7.26 | -13.83% | 4 | 2,450 | 42.18% |
| TSLA250919P00185000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 53.00 | 46.40 | 47.35 | 0.00 | - | 8 | 1,055 | 42.08% |
| TSLA251219P00185000 | 2024-04-24 10:37AM EDT | 2025-12-19 | 48.47 | 49.15 | 49.60 | -8.38 | -14.74% | 4 | 840 | 41.51% |
| TSLA260116P00185000 | 2024-04-24 11:10AM EDT | 2026-01-16 | 49.74 | 49.80 | 50.25 | -7.51 | -13.12% | 2 | 1,584 | 41.35% |
| TSLA260618P00185000 | 2024-04-24 1:21PM EDT | 2026-06-18 | 53.75 | 53.25 | 53.75 | -6.89 | -11.36% | 1 | 1,843 | 40.83% |
| TSLA261218P00185000 | 2024-04-24 10:00AM EDT | 2026-12-18 | 55.70 | 56.65 | 57.40 | -7.61 | -12.02% | 4 | 953 | 40.28% |
© 2024 Yahoo. All rights reserved.