Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00115000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 27.15 | 31.65 | 32.00 | -0.37 | -1.34% | 1 | 268 | 181.84% |
| TSLA240503C00115000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 31.30 | 32.10 | 32.60 | +2.84 | +9.98% | 11 | 98 | 121.41% |
| TSLA240510C00115000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 33.15 | 32.55 | 33.30 | 0.00 | - | 16 | 16 | 103.83% |
| TSLA240517C00115000 | 2024-04-23 12:37PM EDT | 2024-05-17 | 33.40 | 33.05 | 33.30 | +4.15 | +14.19% | 163 | 199 | 91.19% |
| TSLA240524C00115000 | 2024-04-22 11:21AM EDT | 2024-05-24 | 28.17 | 33.45 | 34.05 | 0.00 | - | 4 | 53 | 86.57% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 33.45 | 34.45 | 0.00 | - | 1 | 11 | 80.22% |
| TSLA240621C00115000 | 2024-04-23 10:15AM EDT | 2024-06-21 | 34.45 | 35.15 | 35.30 | +3.70 | +12.03% | 1 | 565 | 73.45% |
| TSLA240719C00115000 | 2024-04-22 10:48AM EDT | 2024-07-19 | 32.75 | 36.80 | 37.15 | 0.00 | - | 16 | 62 | 69.82% |
| TSLA240816C00115000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 35.45 | 38.55 | 39.05 | 0.00 | - | 4 | 6 | 68.67% |
| TSLA240920C00115000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 38.63 | 40.40 | 40.65 | -22.57 | -36.88% | 632 | 661 | 66.46% |
| TSLA241018C00115000 | 2024-04-22 11:20AM EDT | 2024-10-18 | 37.47 | 41.70 | 42.30 | 0.00 | - | 2 | 3 | 65.86% |
| TSLA241115C00115000 | 2024-04-23 11:02AM EDT | 2024-11-15 | 42.00 | 43.60 | 44.10 | -19.15 | -31.32% | 325 | 4 | 66.76% |
| TSLA241220C00115000 | 2024-04-23 11:49AM EDT | 2024-12-20 | 44.20 | 45.10 | 45.45 | -15.00 | -25.34% | 371 | 19 | 65.63% |
| TSLA250117C00115000 | 2024-04-22 2:25PM EDT | 2025-01-17 | 43.67 | 46.45 | 46.80 | 0.00 | - | 34 | 2,322 | 65.59% |
| TSLA250321C00115000 | 2024-04-23 10:27AM EDT | 2025-03-21 | 48.29 | 49.15 | 49.45 | +2.34 | +5.09% | 33 | 167 | 65.20% |
| TSLA250620C00115000 | 2024-04-23 10:18AM EDT | 2025-06-20 | 52.80 | 52.70 | 53.15 | +2.50 | +4.97% | 1 | 540 | 65.12% |
| TSLA250919C00115000 | 2024-04-23 12:43PM EDT | 2025-09-19 | 56.40 | 55.75 | 56.60 | +3.40 | +6.42% | 6 | 128 | 65.05% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 58.95 | 59.60 | +0.45 | +0.80% | 1 | 162 | 65.25% |
| TSLA260116C00115000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 57.15 | 59.80 | 60.45 | 0.00 | - | 2 | 180 | 65.21% |
| TSLA260618C00115000 | 2024-04-22 1:28PM EDT | 2026-06-18 | 61.70 | 64.40 | 64.75 | 0.00 | - | 20 | 242 | 65.26% |
| TSLA261218C00115000 | 2024-04-23 12:23PM EDT | 2026-12-18 | 68.96 | 68.85 | 70.05 | +3.56 | +5.44% | 9 | 16 | 65.55% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00115000 | 2024-04-23 12:48PM EDT | 2024-04-26 | 0.51 | 0.49 | 0.51 | -0.25 | -32.89% | 7,495 | 6,494 | 144.43% |
| TSLA240503P00115000 | 2024-04-23 12:46PM EDT | 2024-05-03 | 0.88 | 0.86 | 0.87 | -0.36 | -29.03% | 1,397 | 1,860 | 98.93% |
| TSLA240510P00115000 | 2024-04-23 12:45PM EDT | 2024-05-10 | 1.15 | 1.13 | 1.16 | -0.46 | -28.57% | 198 | 975 | 83.23% |
| TSLA240517P00115000 | 2024-04-23 12:48PM EDT | 2024-05-17 | 1.45 | 1.43 | 1.46 | -0.53 | -26.77% | 931 | 8,502 | 75.39% |
| TSLA240524P00115000 | 2024-04-23 12:47PM EDT | 2024-05-24 | 1.74 | 1.71 | 1.78 | -0.56 | -24.35% | 138 | 263 | 70.51% |
| TSLA240531P00115000 | 2024-04-23 12:43PM EDT | 2024-05-31 | 1.93 | 1.93 | 2.01 | -0.67 | -25.77% | 42 | 545 | 66.33% |
| TSLA240621P00115000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 2.87 | 2.82 | 2.88 | -0.79 | -21.58% | 948 | 2,680 | 60.61% |
| TSLA240719P00115000 | 2024-04-23 12:31PM EDT | 2024-07-19 | 3.99 | 4.05 | 4.15 | -1.01 | -20.20% | 373 | 1,284 | 57.47% |
| TSLA240816P00115000 | 2024-04-23 12:47PM EDT | 2024-08-16 | 5.45 | 5.40 | 5.45 | -0.93 | -14.58% | 38 | 800 | 56.34% |
| TSLA240920P00115000 | 2024-04-23 12:22PM EDT | 2024-09-20 | 6.63 | 6.50 | 6.60 | -1.07 | -13.90% | 456 | 3,176 | 53.80% |
| TSLA241018P00115000 | 2024-04-23 12:20PM EDT | 2024-10-18 | 7.67 | 7.50 | 7.60 | -0.99 | -11.43% | 14 | 2,480 | 52.91% |
| TSLA241115P00115000 | 2024-04-23 12:18PM EDT | 2024-11-15 | 8.94 | 8.75 | 8.90 | -1.16 | -11.49% | 107 | 1,274 | 53.22% |
| TSLA241220P00115000 | 2024-04-23 12:46PM EDT | 2024-12-20 | 9.80 | 9.75 | 9.85 | -1.25 | -11.31% | 271 | 344 | 52.02% |
| TSLA250117P00115000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 10.87 | 10.55 | 10.70 | -0.97 | -8.19% | 30 | 5,809 | 51.45% |
| TSLA250321P00115000 | 2024-04-23 12:45PM EDT | 2025-03-21 | 12.35 | 12.30 | 12.45 | -1.28 | -9.39% | 5 | 8,082 | 50.49% |
| TSLA250620P00115000 | 2024-04-23 10:21AM EDT | 2025-06-20 | 14.92 | 14.45 | 14.70 | -0.96 | -6.05% | 2 | 1,746 | 49.55% |
| TSLA250919P00115000 | 2024-04-23 10:23AM EDT | 2025-09-19 | 16.85 | 16.40 | 16.70 | -1.00 | -5.60% | 9 | 206 | 48.68% |
| TSLA251219P00115000 | 2024-04-22 11:48AM EDT | 2025-12-19 | 20.05 | 18.25 | 18.55 | 0.00 | - | 17 | 367 | 48.02% |
| TSLA260116P00115000 | 2024-04-23 12:09PM EDT | 2026-01-16 | 19.00 | 18.70 | 19.00 | -1.66 | -8.03% | 2 | 1,223 | 47.69% |
| TSLA260618P00115000 | 2024-04-23 12:30PM EDT | 2026-06-18 | 21.25 | 21.15 | 21.50 | -1.25 | -5.56% | 2 | 254 | 46.52% |
| TSLA261218P00115000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 24.45 | 23.55 | 24.35 | -1.20 | -4.68% | 3 | 125 | 45.73% |
© 2024 Yahoo. All rights reserved.