Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,872 | 243.75% |
| TSLA240503C00255000 | 2024-04-25 11:40AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 3,702 | 93.75% |
| TSLA240510C00255000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 30 | 491 | 78.71% |
| TSLA240517C00255000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 271 | 10,702 | 69.92% |
| TSLA240524C00255000 | 2024-04-25 3:12PM EDT | 2024-05-24 | 0.14 | 0.16 | 0.19 | +0.01 | +7.69% | 29 | 73 | 64.65% |
| TSLA240531C00255000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.27 | +0.08 | +57.14% | 6 | 28 | 60.06% |
| TSLA240621C00255000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.50 | +0.17 | +51.52% | 438 | 2,255 | 53.91% |
| TSLA240719C00255000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 1.24 | 1.22 | 1.26 | +0.44 | +55.00% | 44 | 2,013 | 52.59% |
| TSLA240816C00255000 | 2024-04-25 3:32PM EDT | 2024-08-16 | 2.34 | 2.42 | 2.50 | +0.71 | +43.56% | 220 | 751 | 53.44% |
| TSLA240920C00255000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 3.50 | 3.55 | 3.75 | +0.94 | +36.72% | 47 | 3,193 | 51.92% |
| TSLA241018C00255000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 4.65 | 4.80 | 5.00 | +1.29 | +38.39% | 10 | 360 | 51.97% |
| TSLA241115C00255000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 5.60 | 6.45 | 6.70 | +0.69 | +14.05% | 3 | 317 | 53.13% |
| TSLA241220C00255000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 7.80 | 7.90 | 8.15 | +1.87 | +31.53% | 48 | 1,030 | 52.65% |
| TSLA250321C00255000 | 2024-04-25 3:26PM EDT | 2025-03-21 | 12.30 | 12.35 | 12.70 | +2.65 | +27.46% | 5 | 397 | 53.34% |
| TSLA250919C00255000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 17.90 | 21.05 | 21.70 | 0.00 | - | 1 | 265 | 54.83% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 83.95 | 85.65 | 0.00 | - | 1 | 0 | 447.27% |
| TSLA240517P00255000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 88.25 | 84.15 | 85.45 | -5.05 | -5.41% | 36 | 9 | 90.67% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 84.15 | 85.30 | 0.00 | - | 1 | 0 | 75.34% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 84.20 | 85.40 | 0.00 | - | - | 0 | 69.87% |
| TSLA240621P00255000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 84.90 | 84.20 | 85.25 | -10.00 | -10.54% | 1,810 | 304 | 52.83% |
| TSLA240719P00255000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 85.00 | 83.70 | 85.30 | -7.35 | -7.96% | 3 | 8 | 44.07% |
| TSLA240816P00255000 | 2024-04-25 1:52PM EDT | 2024-08-16 | 89.00 | 84.55 | 85.55 | -2.71 | -2.95% | 20 | 25 | 41.16% |
| TSLA240920P00255000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 85.50 | 84.85 | 85.90 | -8.51 | -9.05% | 6 | 1,156 | 38.79% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 85.25 | 86.40 | 0.00 | - | 15 | 47 | 38.59% |
| TSLA241115P00255000 | 2024-04-25 11:05AM EDT | 2024-11-15 | 90.20 | 85.95 | 87.05 | -19.80 | -18.00% | 2 | 64 | 38.87% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 86.55 | 87.60 | 0.00 | - | 12 | 14 | 37.98% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 88.25 | 89.60 | 0.00 | - | 2 | 118 | 37.71% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 92.05 | 93.90 | 0.00 | - | 2 | 85 | 37.71% |
© 2024 Yahoo. All rights reserved.