Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| TSLA240503C00240000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| TSLA240510C00240000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA240517C00240000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| TSLA240524C00240000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSLA240531C00240000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA240621C00240000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| TSLA240719C00240000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| TSLA240816C00240000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| TSLA240920C00240000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA241018C00240000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| TSLA241115C00240000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA241220C00240000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TSLA250117C00240000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 12.50% |
| TSLA250321C00240000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| TSLA250620C00240000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| TSLA250919C00240000 | 2024-04-23 3:44PM EDT | 2025-09-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA251219C00240000 | 2024-04-23 3:53PM EDT | 2025-12-19 | 17.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA260116C00240000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA260618C00240000 | 2024-04-23 3:56PM EDT | 2026-06-18 | 24.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA261218C00240000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 30.07 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00240000 | 2024-04-23 9:37AM EDT | 2024-05-17 | 98.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00240000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 98.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240719P00240000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 94.48 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA240816P00240000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 98.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00240000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 95.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA241018P00240000 | 2024-04-23 3:06PM EDT | 2024-10-18 | 95.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241115P00240000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 95.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00240000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 95.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00240000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 96.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250321P00240000 | 2024-04-22 1:22PM EDT | 2025-03-21 | 99.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00240000 | 2024-04-23 10:19AM EDT | 2025-06-20 | 97.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00240000 | 2024-04-23 1:35PM EDT | 2025-09-19 | 98.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA251219P00240000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 99.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00240000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 101.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00240000 | 2024-04-23 3:53PM EDT | 2026-06-18 | 102.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218P00240000 | 2024-04-23 10:11AM EDT | 2026-12-18 | 105.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.