Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00210000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,031 | 6,491 | 109.38% |
| TSLA240503C00210000 | 2024-04-25 9:56AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 338 | 2,475 | 67.58% |
| TSLA240510C00210000 | 2024-04-25 9:56AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 783 | 1,013 | 57.81% |
| TSLA240517C00210000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 0.36 | 0.34 | 0.35 | +0.06 | +20.00% | 66 | 9,087 | 54.20% |
| TSLA240524C00210000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 0.52 | 0.51 | 0.53 | +0.03 | +6.12% | 84 | 1,022 | 51.27% |
| TSLA240531C00210000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.82 | 0.70 | 0.76 | +0.20 | +32.26% | 14 | 208 | 49.93% |
| TSLA240621C00210000 | 2024-04-25 9:59AM EDT | 2024-06-21 | 1.56 | 1.50 | 1.55 | +0.10 | +6.85% | 296 | 9,210 | 47.29% |
| TSLA240719C00210000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 3.55 | 3.30 | 3.35 | +0.40 | +12.70% | 99 | 6,136 | 48.79% |
| TSLA240816C00210000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 5.90 | 5.40 | 5.50 | +0.69 | +13.24% | 109 | 1,831 | 50.45% |
| TSLA240920C00210000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 7.70 | 7.35 | 7.50 | +0.45 | +6.21% | 22 | 5,624 | 50.06% |
| TSLA241018C00210000 | 2024-04-25 9:54AM EDT | 2024-10-18 | 9.50 | 9.15 | 9.30 | +0.57 | +6.38% | 118 | 1,603 | 50.57% |
| TSLA241115C00210000 | 2024-04-24 2:27PM EDT | 2024-11-15 | 10.99 | 11.40 | 11.50 | 0.00 | - | 186 | 1,654 | 52.08% |
| TSLA241220C00210000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 13.58 | 13.20 | 13.35 | +0.63 | +4.86% | 92 | 2,113 | 51.87% |
| TSLA250117C00210000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 15.15 | 14.65 | 14.85 | +0.70 | +4.84% | 61 | 11,095 | 51.89% |
| TSLA250321C00210000 | 2024-04-25 9:40AM EDT | 2025-03-21 | 18.94 | 18.60 | 18.80 | +0.99 | +5.52% | 9 | 2,040 | 53.29% |
| TSLA250620C00210000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 23.42 | 23.05 | 23.30 | +0.37 | +1.61% | 2 | 1,580 | 53.67% |
| TSLA250919C00210000 | 2024-04-24 11:47AM EDT | 2025-09-19 | 26.70 | 27.90 | 28.35 | 0.00 | - | 4 | 419 | 55.08% |
| TSLA251219C00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 32.07 | 32.50 | 32.80 | 0.00 | - | 5 | 3,775 | 56.14% |
| TSLA260116C00210000 | 2024-04-25 9:38AM EDT | 2026-01-16 | 33.35 | 33.40 | 33.75 | +1.95 | +6.21% | 3 | 1,790 | 55.96% |
| TSLA260618C00210000 | 2024-04-24 12:50PM EDT | 2026-06-18 | 37.50 | 39.95 | 40.25 | 0.00 | - | 91 | 3,533 | 57.03% |
| TSLA261218C00210000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 45.00 | 47.10 | 47.65 | +0.20 | +0.45% | 3 | 429 | 58.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 65.08 | 46.65 | 47.95 | 0.00 | - | 3 | 1 | 243.46% |
| TSLA240503P00210000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 46.95 | 46.55 | 47.75 | 0.00 | - | 37 | 5 | 111.33% |
| TSLA240510P00210000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 65.58 | 46.65 | 47.95 | 0.00 | - | 1 | 0 | 86.08% |
| TSLA240517P00210000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 48.00 | 47.30 | 48.40 | +0.21 | +0.44% | 11 | 1,840 | 78.81% |
| TSLA240524P00210000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 47.15 | 47.25 | 48.45 | 0.00 | - | 1 | 7 | 68.99% |
| TSLA240531P00210000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 50.90 | 47.40 | 48.55 | 0.00 | - | 9 | 21 | 63.28% |
| TSLA240621P00210000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 46.50 | 47.40 | 47.95 | -1.97 | -4.06% | 6 | 15,569 | 50.37% |
| TSLA240719P00210000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 48.89 | 49.05 | 49.55 | 0.00 | - | 6 | 2,605 | 49.77% |
| TSLA240816P00210000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 48.86 | 49.65 | 50.40 | -4.77 | -8.89% | 15 | 1,340 | 46.59% |
| TSLA240920P00210000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 50.96 | 51.35 | 52.05 | -0.39 | -0.76% | 2 | 7,227 | 46.01% |
| TSLA241018P00210000 | 2024-04-24 1:17PM EDT | 2024-10-18 | 54.60 | 52.15 | 53.10 | 0.00 | - | 52 | 246 | 45.09% |
| TSLA241115P00210000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 67.40 | 53.25 | 54.05 | 0.00 | - | 2 | 675 | 44.22% |
| TSLA241220P00210000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 55.72 | 54.55 | 54.95 | 0.00 | - | 10 | 2,337 | 42.86% |
| TSLA250117P00210000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 56.30 | 55.60 | 56.45 | 0.00 | - | 11 | 15,174 | 43.60% |
| TSLA250321P00210000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 58.64 | 57.55 | 58.60 | 0.00 | - | 1 | 782 | 43.03% |
| TSLA250620P00210000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 60.84 | 60.20 | 61.25 | 0.00 | - | 64 | 2,457 | 42.14% |
| TSLA250919P00210000 | 2024-04-24 11:10AM EDT | 2025-09-19 | 63.25 | 61.30 | 63.80 | 0.00 | - | 1 | 658 | 41.64% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 65.51 | 64.90 | 65.95 | 0.00 | - | 4 | 3,222 | 41.01% |
| TSLA260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 66.53 | 65.40 | 66.05 | 0.00 | - | 2 | 1,285 | 40.21% |
| TSLA260618P00210000 | 2024-04-24 10:21AM EDT | 2026-06-18 | 68.49 | 68.90 | 69.55 | 0.00 | - | 15 | 817 | 39.78% |
| TSLA261218P00210000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 72.15 | 72.40 | 73.50 | 0.00 | - | 14 | 156 | 39.56% |
© 2024 Yahoo. All rights reserved.