Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00075000 | 2024-04-25 3:38PM EDT | 2024-04-26 | 93.35 | 93.90 | 94.35 | -1.62 | -1.71% | 1 | 32 | 0.00% |
| TSLA240503C00075000 | 2024-04-25 3:38PM EDT | 2024-05-03 | 95.09 | 93.55 | 94.30 | 0.00 | - | 50 | 48 | 0.00% |
| TSLA240517C00075000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 86.14 | 94.15 | 94.70 | 0.00 | - | 50 | 11 | 152.73% |
| TSLA240621C00075000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 86.74 | 94.00 | 94.80 | 0.00 | - | 50 | 104 | 100.20% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 94.95 | 95.65 | 0.00 | - | 4 | 5 | 96.24% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 78.90 | 95.70 | 96.55 | 0.00 | - | 1 | 23 | 84.16% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 89.77 | 96.55 | 97.50 | 0.00 | - | 2 | 146 | 85.66% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 141.96% |
| TSLA250117C00075000 | 2024-04-22 10:35AM EDT | 2025-01-17 | 72.85 | 98.15 | 99.15 | 0.00 | - | 10 | 287 | 79.61% |
| TSLA250321C00075000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 77.00 | 99.85 | 100.90 | 0.00 | - | 2 | 104 | 79.79% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 98.97 | 101.75 | 102.95 | 0.00 | - | 4 | 154 | 78.10% |
| TSLA250919C00075000 | 2024-04-24 12:19PM EDT | 2025-09-19 | 94.40 | 103.50 | 104.95 | 0.00 | - | 2 | 6 | 76.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-26 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 33,106 | 487.50% |
| TSLA240503P00075000 | 2024-04-26 10:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 28,982 | 168.75% |
| TSLA240510P00075000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,267 | 125.00% |
| TSLA240517P00075000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 1,265 | 113.28% |
| TSLA240524P00075000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 358 | 101.56% |
| TSLA240531P00075000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 275 | 92.97% |
| TSLA240621P00075000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.01 | +12.50% | 30 | 4,307 | 83.40% |
| TSLA240719P00075000 | 2024-04-26 10:00AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 3 | 553 | 74.80% |
| TSLA240816P00075000 | 2024-04-25 3:02PM EDT | 2024-08-16 | 0.36 | 0.32 | 0.34 | 0.00 | - | 5 | 532 | 71.58% |
| TSLA240920P00075000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 0.52 | 0.51 | 0.53 | -0.09 | -14.75% | 4 | 1,471 | 67.29% |
| TSLA241018P00075000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 0.77 | 0.72 | 0.74 | -0.01 | -1.28% | 2 | 463 | 65.48% |
| TSLA241115P00075000 | 2024-04-25 10:45AM EDT | 2024-11-15 | 1.20 | 1.02 | 1.06 | 0.00 | - | 8 | 409 | 65.06% |
| TSLA241220P00075000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 1.35 | 1.31 | 1.35 | 0.00 | - | 3 | 41 | 63.23% |
| TSLA250117P00075000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 1.65 | 1.57 | 1.64 | +0.02 | +1.23% | 18 | 5,519 | 62.33% |
| TSLA250321P00075000 | 2024-04-26 9:46AM EDT | 2025-03-21 | 2.30 | 2.20 | 2.25 | +0.02 | +0.88% | 60 | 323 | 60.52% |
| TSLA250620P00075000 | 2024-04-26 10:38AM EDT | 2025-06-20 | 3.15 | 3.10 | 3.20 | -0.30 | -8.70% | 1 | 2,763 | 58.59% |
| TSLA250919P00075000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 4.30 | 3.95 | 4.15 | 0.00 | - | 1 | 68 | 57.03% |
© 2024 Yahoo. All rights reserved.