Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-26 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,911 | 231.25% |
| TSLA240503C00250000 | 2024-04-26 11:40AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 818 | 2,858 | 89.06% |
| TSLA240510C00250000 | 2024-04-26 11:47AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 158 | 739 | 74.22% |
| TSLA240517C00250000 | 2024-04-26 11:34AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 247 | 16,930 | 66.99% |
| TSLA240524C00250000 | 2024-04-26 9:39AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.19 | -0.02 | -9.52% | 13 | 233 | 62.40% |
| TSLA240531C00250000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 0.28 | 0.24 | 0.26 | +0.05 | +21.74% | 198 | 292 | 58.20% |
| TSLA240621C00250000 | 2024-04-26 11:45AM EDT | 2024-06-21 | 0.63 | 0.61 | 0.64 | +0.08 | +14.55% | 253 | 20,035 | 53.76% |
| TSLA240719C00250000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 1.54 | 1.50 | 1.53 | +0.14 | +10.00% | 202 | 5,253 | 52.67% |
| TSLA240816C00250000 | 2024-04-26 11:48AM EDT | 2024-08-16 | 3.00 | 2.98 | 2.98 | +0.31 | +11.52% | 672 | 3,966 | 54.04% |
| TSLA240920C00250000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 4.39 | 4.25 | 4.35 | +0.34 | +8.40% | 298 | 20,784 | 52.49% |
| TSLA241018C00250000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 5.76 | 5.75 | 5.85 | +0.43 | +8.07% | 45 | 2,379 | 52.95% |
| TSLA241115C00250000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 7.65 | 7.55 | 7.65 | +0.60 | +8.51% | 40 | 2,514 | 54.05% |
| TSLA241220C00250000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 9.25 | 9.05 | 9.15 | +0.45 | +5.11% | 46 | 2,828 | 53.43% |
| TSLA250117C00250000 | 2024-04-26 11:49AM EDT | 2025-01-17 | 10.65 | 10.45 | 10.60 | +0.60 | +5.97% | 449 | 32,142 | 53.55% |
| TSLA250321C00250000 | 2024-04-26 11:45AM EDT | 2025-03-21 | 13.90 | 13.80 | 14.00 | +0.66 | +4.98% | 72 | 2,513 | 54.21% |
| TSLA250620C00250000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 18.80 | 18.45 | 18.70 | +1.30 | +7.43% | 65 | 7,201 | 54.98% |
| TSLA250919C00250000 | 2024-04-26 11:37AM EDT | 2025-09-19 | 23.06 | 22.85 | 23.20 | +0.94 | +4.25% | 3 | 949 | 55.63% |
| TSLA251219C00250000 | 2024-04-26 10:51AM EDT | 2025-12-19 | 27.10 | 27.60 | 28.00 | +0.60 | +2.26% | 4 | 6,362 | 56.83% |
| TSLA260116C00250000 | 2024-04-26 11:15AM EDT | 2026-01-16 | 28.50 | 28.75 | 29.15 | +0.35 | +1.24% | 50 | 5,783 | 56.86% |
| TSLA260618C00250000 | 2024-04-26 11:46AM EDT | 2026-06-18 | 35.95 | 35.70 | 36.00 | +1.30 | +3.75% | 46 | 7,433 | 57.95% |
| TSLA261218C00250000 | 2024-04-26 11:50AM EDT | 2026-12-18 | 43.20 | 43.20 | 43.65 | +1.20 | +2.86% | 164 | 1,521 | 59.02% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 81.45 | 78.05 | 79.15 | -28.05 | -25.62% | 4 | 0 | 0.00% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 78.20 | 79.50 | 0.00 | - | 1 | 0 | 103.91% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 78.20 | 79.50 | 0.00 | - | - | 0 | 75.78% |
| TSLA240517P00250000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 79.50 | 78.00 | 79.55 | -3.65 | -4.39% | 9 | 8 | 67.09% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 78.15 | 79.45 | 0.00 | - | 1 | 0 | 47.27% |
| TSLA240621P00250000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 78.10 | 78.25 | 79.40 | -1.70 | -2.13% | 9 | 1,590 | 0.00% |
| TSLA240719P00250000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 79.27 | 78.15 | 79.00 | -1.33 | -1.65% | 1 | 26 | 0.00% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 79.10 | 79.80 | 0.00 | - | 4 | 160 | 34.96% |
| TSLA240920P00250000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 82.35 | 79.70 | 80.40 | +1.35 | +1.67% | 5 | 10,498 | 36.33% |
| TSLA241018P00250000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 80.75 | 80.20 | 80.90 | -0.10 | -0.12% | 12 | 1,104 | 36.39% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 81.00 | 81.80 | 0.00 | - | 4 | 147 | 37.90% |
| TSLA241220P00250000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 83.74 | 81.70 | 82.40 | -1.91 | -2.23% | 19 | 152 | 37.16% |
| TSLA250117P00250000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 83.38 | 82.05 | 82.85 | 0.00 | - | 200 | 14,425 | 36.57% |
| TSLA250321P00250000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 85.75 | 83.55 | 84.40 | 0.00 | - | 2 | 241 | 36.81% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 87.55 | 86.10 | 86.75 | +0.42 | +0.48% | 1 | 2,808 | 37.16% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 90.00 | 88.00 | 89.05 | -1.66 | -1.81% | 1 | 514 | 37.35% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 90.15 | 90.85 | 0.00 | - | 5 | 3,823 | 36.89% |
| TSLA260116P00250000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 92.70 | 90.70 | 91.40 | -0.65 | -0.70% | 178 | 2,372 | 36.79% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 96.30 | 94.15 | 94.90 | +0.87 | +0.91% | 7 | 588 | 36.97% |
| TSLA261218P00250000 | 2024-04-26 10:11AM EDT | 2026-12-18 | 98.87 | 96.95 | 98.15 | +0.35 | +0.36% | 2 | 218 | 36.47% |
© 2024 Yahoo. All rights reserved.