Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 4,706 | 5,029 | 142.19% |
| TSLA240503C00195000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.26 | +0.07 | +38.89% | 889 | 3,606 | 91.99% |
| TSLA240510C00195000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.39 | +0.03 | +9.09% | 1,005 | 830 | 75.88% |
| TSLA240517C00195000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.55 | 0.42 | 0.55 | +0.06 | +12.24% | 5,169 | 8,612 | 67.14% |
| TSLA240524C00195000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 0.70 | 0.63 | 0.82 | +0.10 | +16.67% | 136 | 467 | 63.99% |
| TSLA240531C00195000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 0.90 | 0.18 | 0.97 | +0.17 | +23.29% | 130 | 809 | 55.13% |
| TSLA240621C00195000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.61 | +0.15 | +10.71% | 539 | 4,186 | 55.38% |
| TSLA240719C00195000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 2.76 | 2.69 | 2.93 | +0.20 | +7.81% | 309 | 2,527 | 53.86% |
| TSLA240816C00195000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 4.31 | 4.05 | 4.55 | +0.23 | +5.64% | 446 | 1,728 | 53.85% |
| TSLA240920C00195000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 5.75 | 5.60 | 6.00 | +0.25 | +4.55% | 30 | 2,855 | 52.62% |
| TSLA241018C00195000 | 2024-04-23 2:05PM EDT | 2024-10-18 | 7.40 | 7.05 | 7.35 | +0.50 | +7.25% | 24 | 401 | 52.65% |
| TSLA241115C00195000 | 2024-04-23 2:27PM EDT | 2024-11-15 | 9.18 | 8.80 | 9.50 | +0.45 | +5.15% | 18 | 2,258 | 54.25% |
| TSLA241220C00195000 | 2024-04-23 1:39PM EDT | 2024-12-20 | 10.60 | 10.20 | 10.60 | +0.45 | +4.43% | 111 | 1,177 | 53.18% |
| TSLA250117C00195000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 11.67 | 11.40 | 12.15 | +0.42 | +3.73% | 61 | 4,779 | 53.41% |
| TSLA250321C00195000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 14.68 | 14.35 | 14.85 | +0.36 | +2.51% | 120 | 911 | 53.57% |
| TSLA250620C00195000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 18.90 | 18.50 | 19.05 | +0.19 | +1.02% | 2,244 | 1,630 | 54.43% |
| TSLA250919C00195000 | 2024-04-23 2:28PM EDT | 2025-09-19 | 23.35 | 22.30 | 23.40 | +1.50 | +6.86% | 2 | 240 | 55.42% |
| TSLA251219C00195000 | 2024-04-23 2:23PM EDT | 2025-12-19 | 26.90 | 26.40 | 27.10 | -0.66 | -2.39% | 103 | 1,332 | 56.35% |
| TSLA260116C00195000 | 2024-04-23 3:04PM EDT | 2026-01-16 | 28.01 | 27.50 | 28.20 | +0.71 | +2.60% | 86 | 1,025 | 56.53% |
| TSLA260618C00195000 | 2024-04-23 3:44PM EDT | 2026-06-18 | 33.62 | 33.30 | 34.90 | +0.67 | +2.03% | 2 | 959 | 58.12% |
| TSLA261218C00195000 | 2024-04-23 3:54PM EDT | 2026-12-18 | 39.76 | 39.20 | 40.50 | +0.61 | +1.56% | 32 | 67 | 58.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 50.65 | 49.00 | 51.65 | -2.00 | -3.80% | 137 | 615 | 106.25% |
| TSLA240503P00195000 | 2024-04-23 1:20PM EDT | 2024-05-03 | 49.50 | 49.10 | 51.65 | -3.28 | -6.21% | 3 | 151 | 75.00% |
| TSLA240510P00195000 | 2024-04-23 3:26PM EDT | 2024-05-10 | 49.81 | 48.30 | 53.65 | +4.68 | +10.37% | 7 | 39 | 84.62% |
| TSLA240517P00195000 | 2024-04-23 3:26PM EDT | 2024-05-17 | 49.80 | 49.50 | 51.50 | -3.02 | -5.72% | 28 | 6,332 | 56.84% |
| TSLA240524P00195000 | 2024-04-23 1:07PM EDT | 2024-05-24 | 49.55 | 48.90 | 53.80 | -3.58 | -6.74% | 76 | 24 | 69.14% |
| TSLA240531P00195000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 53.89 | 48.65 | 52.60 | 0.00 | - | 1 | 46 | 76.61% |
| TSLA240621P00195000 | 2024-04-23 1:46PM EDT | 2024-06-21 | 50.34 | 50.30 | 52.70 | -2.99 | -5.61% | 19 | 9,641 | 51.76% |
| TSLA240719P00195000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 51.47 | 50.85 | 53.05 | -2.40 | -4.46% | 19 | 2,254 | 53.41% |
| TSLA240816P00195000 | 2024-04-23 3:34PM EDT | 2024-08-16 | 52.50 | 51.00 | 53.60 | -2.30 | -4.20% | 5 | 1,382 | 49.20% |
| TSLA240920P00195000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 53.09 | 51.75 | 55.70 | -2.61 | -4.69% | 5 | 4,166 | 51.16% |
| TSLA241018P00195000 | 2024-04-23 1:07PM EDT | 2024-10-18 | 53.00 | 53.05 | 58.00 | -3.93 | -6.90% | 2 | 147 | 54.12% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 53.45 | 56.10 | +2.15 | +4.12% | 3 | 702 | 44.87% |
| TSLA241220P00195000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 55.65 | 54.95 | 57.05 | -1.60 | -2.79% | 10 | 1,298 | 44.05% |
| TSLA250117P00195000 | 2024-04-23 3:09PM EDT | 2025-01-17 | 56.12 | 55.50 | 57.45 | -2.97 | -5.03% | 5 | 4,128 | 42.69% |
| TSLA250321P00195000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 60.06 | 57.35 | 59.30 | 0.00 | - | 4 | 278 | 42.41% |
| TSLA250620P00195000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 59.99 | 57.90 | 61.90 | -2.96 | -4.70% | 11 | 2,067 | 42.28% |
| TSLA250919P00195000 | 2024-04-22 11:25AM EDT | 2025-09-19 | 65.95 | 59.60 | 64.30 | 0.00 | - | 2 | 1,574 | 42.14% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 2025-12-19 | 63.85 | 62.70 | 65.80 | -4.25 | -6.24% | 1 | 2,377 | 40.97% |
| TSLA260116P00195000 | 2024-04-22 10:21AM EDT | 2026-01-16 | 67.30 | 63.25 | 70.00 | 0.00 | - | 21 | 837 | 45.76% |
| TSLA260618P00195000 | 2024-04-23 12:30PM EDT | 2026-06-18 | 67.05 | 66.05 | 69.20 | -2.95 | -4.21% | 6 | 1,162 | 40.11% |
| TSLA261218P00195000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 70.76 | 69.45 | 72.50 | -0.93 | -1.30% | 10 | 44 | 39.69% |
© 2024 Yahoo. All rights reserved.