Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 157 | 350.00% |
| TSLA240503C00310000 | 2024-04-25 1:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 506 | 121.88% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 29 | 103.52% |
| TSLA240517C00310000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 139 | 831 | 89.84% |
| TSLA240524C00310000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | 0.00 | - | - | 176 | 81.05% |
| TSLA240531C00310000 | 2024-04-25 2:48PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.14 | 0.00 | - | 50 | 102 | 75.59% |
| TSLA240621C00310000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.18 | +0.02 | +16.67% | 10 | 3,991 | 63.67% |
| TSLA240719C00310000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 0.32 | 0.41 | 0.44 | +0.03 | +10.34% | 2 | 983 | 59.28% |
| TSLA240816C00310000 | 2024-04-24 2:46PM EDT | 2024-08-16 | 0.67 | 0.87 | 0.92 | +0.08 | +13.56% | 6 | 498 | 57.91% |
| TSLA240920C00310000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 1.42 | 1.36 | 1.45 | +0.48 | +51.06% | 12 | 1,322 | 54.96% |
| TSLA241018C00310000 | 2024-04-25 3:06PM EDT | 2024-10-18 | 1.81 | 1.97 | 2.06 | +0.44 | +32.12% | 7 | 81 | 54.20% |
| TSLA241115C00310000 | 2024-04-25 3:38PM EDT | 2024-11-15 | 2.90 | 2.82 | 2.96 | +0.90 | +45.00% | 1 | 368 | 54.54% |
| TSLA241220C00310000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.85 | +1.05 | +40.38% | 84 | 625 | 53.57% |
| TSLA250117C00310000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.70 | +1.10 | +32.35% | 236 | 5,206 | 53.52% |
| TSLA250321C00310000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 6.20 | 6.55 | 6.80 | +1.34 | +27.57% | 10 | 582 | 53.44% |
| TSLA250620C00310000 | 2024-04-25 3:16PM EDT | 2025-06-20 | 9.82 | 9.95 | 10.15 | +1.78 | +22.14% | 33 | 2,268 | 53.87% |
| TSLA250919C00310000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 12.37 | 13.30 | 13.90 | +1.02 | +8.99% | 115 | 350 | 54.39% |
| TSLA251219C00310000 | 2024-04-24 11:07AM EDT | 2025-12-19 | 16.63 | 17.30 | 17.70 | +1.93 | +13.13% | 4 | 1,864 | 55.31% |
| TSLA260116C00310000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 16.85 | 18.50 | 18.90 | +1.53 | +9.99% | 5 | 884 | 55.58% |
| TSLA260618C00310000 | 2024-04-25 2:45PM EDT | 2026-06-18 | 24.65 | 24.80 | 25.20 | +3.33 | +15.62% | 24 | 1,957 | 56.66% |
| TSLA261218C00310000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 31.40 | 31.50 | 32.20 | +3.75 | +13.56% | 166 | 497 | 57.40% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 139.00 | 140.55 | 0.00 | - | 1 | 0 | 153.61% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 147.57 | 139.10 | 140.40 | 0.00 | - | 1 | 0 | 122.22% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 139.20 | 140.25 | 0.00 | - | 1 | 0 | 72.61% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 139.20 | 140.25 | 0.00 | - | - | 0 | 59.52% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 90.88% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 139.15 | 140.30 | 0.00 | - | 4 | 0 | 42.14% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 139.15 | 140.30 | 0.00 | - | 1 | 0 | 39.16% |
| TSLA241220P00310000 | 2024-04-25 12:15PM EDT | 2024-12-20 | 145.81 | 139.15 | 140.30 | -2.20 | -1.49% | 1 | 0 | 36.21% |
| TSLA250117P00310000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 141.45 | 139.15 | 141.15 | -7.90 | -5.29% | 500 | 515 | 40.61% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 139.25 | 140.95 | 0.00 | - | 1 | 0 | 35.47% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 139.70 | 142.70 | 0.00 | - | 5 | 228 | 38.04% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 140.35 | 143.75 | 0.00 | - | 3 | 122 | 37.20% |
| TSLA251219P00310000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 145.35 | 141.30 | 143.40 | -14.83 | -9.26% | 2 | 1,044 | 33.51% |
| TSLA260116P00310000 | 2024-04-23 2:48PM EDT | 2026-01-16 | 164.93 | 141.65 | 144.85 | 0.00 | - | 73 | 132 | 35.76% |
| TSLA260618P00310000 | 2024-04-22 11:13AM EDT | 2026-06-18 | 170.50 | 143.20 | 146.25 | 0.00 | - | 7 | 119 | 34.39% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 145.55 | 147.95 | 0.00 | - | 10 | 11 | 33.26% |
© 2024 Yahoo. All rights reserved.