Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00120000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 25.50 | 24.80 | 26.30 | +2.25 | +9.68% | 217 | 643 | 137.79% |
| TSLA240503C00120000 | 2024-04-23 3:07PM EDT | 2024-05-03 | 26.22 | 25.30 | 27.30 | +2.24 | +9.34% | 210 | 154 | 99.66% |
| TSLA240510C00120000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 27.23 | 25.90 | 27.55 | +2.60 | +10.56% | 14 | 45 | 84.18% |
| TSLA240517C00120000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 27.20 | 26.10 | 28.35 | +2.02 | +8.02% | 482 | 560 | 77.22% |
| TSLA240524C00120000 | 2024-04-23 3:35PM EDT | 2024-05-24 | 27.85 | 27.25 | 28.35 | +1.92 | +7.40% | 3 | 16 | 73.78% |
| TSLA240531C00120000 | 2024-04-23 3:30PM EDT | 2024-05-31 | 28.20 | 27.45 | 28.90 | +2.90 | +11.46% | 2 | 48 | 69.95% |
| TSLA240621C00120000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 29.60 | 28.40 | 30.75 | +1.42 | +5.04% | 233 | 1,235 | 65.22% |
| TSLA240719C00120000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 32.52 | 30.40 | 32.80 | +2.74 | +9.20% | 72 | 789 | 63.65% |
| TSLA240816C00120000 | 2024-04-23 12:30PM EDT | 2024-08-16 | 35.90 | 32.80 | 34.55 | +3.47 | +10.70% | 15 | 145 | 63.73% |
| TSLA240920C00120000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 35.53 | 35.00 | 36.40 | +1.53 | +4.50% | 35 | 835 | 62.74% |
| TSLA241018C00120000 | 2024-04-23 3:18PM EDT | 2024-10-18 | 37.10 | 36.15 | 38.25 | -20.42 | -35.50% | 20 | 17 | 62.23% |
| TSLA241115C00120000 | 2024-04-23 9:32AM EDT | 2024-11-15 | 38.95 | 37.90 | 40.00 | +1.20 | +3.18% | 3 | 17 | 62.80% |
| TSLA241220C00120000 | 2024-04-23 12:53PM EDT | 2024-12-20 | 40.64 | 39.75 | 41.00 | +1.34 | +3.41% | 4 | 67 | 61.77% |
| TSLA250117C00120000 | 2024-04-23 3:05PM EDT | 2025-01-17 | 42.00 | 41.00 | 43.00 | +1.39 | +3.42% | 35 | 7,302 | 62.45% |
| TSLA250321C00120000 | 2024-04-23 12:28PM EDT | 2025-03-21 | 46.48 | 43.55 | 46.10 | +3.23 | +7.47% | 1 | 163 | 62.41% |
| TSLA250620C00120000 | 2024-04-23 3:17PM EDT | 2025-06-20 | 48.50 | 47.15 | 49.40 | +1.50 | +3.19% | 8 | 517 | 62.00% |
| TSLA250919C00120000 | 2024-04-22 9:33AM EDT | 2025-09-19 | 48.52 | 50.05 | 53.35 | 0.00 | - | 1 | 33 | 62.30% |
| TSLA251219C00120000 | 2024-04-23 9:36AM EDT | 2025-12-19 | 53.57 | 54.50 | 55.90 | -0.07 | -0.13% | 20 | 602 | 63.17% |
| TSLA260116C00120000 | 2024-04-22 1:25PM EDT | 2026-01-16 | 54.95 | 54.35 | 57.65 | 0.00 | - | 6 | 464 | 63.05% |
| TSLA260618C00120000 | 2024-04-23 3:58PM EDT | 2026-06-18 | 60.62 | 59.15 | 62.05 | -1.93 | -3.09% | 9 | 246 | 63.30% |
| TSLA261218C00120000 | 2024-04-23 3:01PM EDT | 2026-12-18 | 66.00 | 65.50 | 66.55 | +1.76 | +2.74% | 7 | 80 | 64.30% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00120000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.77 | 0.74 | 0.78 | -0.35 | -31.25% | 36,177 | 14,591 | 133.01% |
| TSLA240503P00120000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.27 | 1.26 | 1.33 | -0.45 | -26.16% | 9,007 | 8,617 | 92.97% |
| TSLA240510P00120000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.65 | 1.61 | 2.10 | -0.57 | -25.68% | 1,747 | 3,127 | 81.45% |
| TSLA240517P00120000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.05 | 1.99 | 2.08 | -0.63 | -23.51% | 13,927 | 43,120 | 71.31% |
| TSLA240524P00120000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 2.43 | 2.36 | 2.50 | -0.66 | -21.36% | 1,103 | 1,501 | 67.11% |
| TSLA240531P00120000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 2.85 | 2.70 | 2.85 | -0.58 | -16.91% | 824 | 885 | 63.87% |
| TSLA240621P00120000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.80 | -0.93 | -19.87% | 3,671 | 16,268 | 58.07% |
| TSLA240719P00120000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 5.30 | 5.15 | 5.30 | -0.95 | -15.20% | 699 | 2,830 | 55.52% |
| TSLA240816P00120000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 6.75 | 6.75 | 6.90 | -1.10 | -14.01% | 339 | 2,756 | 55.07% |
| TSLA240920P00120000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 8.10 | 7.95 | 8.25 | -1.07 | -11.67% | 225 | 4,558 | 52.77% |
| TSLA241018P00120000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 9.10 | 9.00 | 9.40 | -1.09 | -10.70% | 87 | 1,775 | 51.97% |
| TSLA241115P00120000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 10.51 | 10.40 | 10.75 | -1.17 | -10.02% | 78 | 2,228 | 52.32% |
| TSLA241220P00120000 | 2024-04-23 3:36PM EDT | 2024-12-20 | 11.58 | 11.35 | 11.80 | -1.10 | -8.68% | 159 | 4,355 | 51.04% |
| TSLA250117P00120000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 12.40 | 11.75 | 12.65 | -1.17 | -8.62% | 419 | 20,638 | 51.01% |
| TSLA250321P00120000 | 2024-04-23 3:50PM EDT | 2025-03-21 | 14.20 | 14.05 | 14.50 | -1.19 | -7.73% | 86 | 1,182 | 50.04% |
| TSLA250620P00120000 | 2024-04-22 2:34PM EDT | 2025-06-20 | 17.80 | 16.15 | 16.85 | -0.14 | -0.78% | 1 | 4,009 | 48.94% |
| TSLA250919P00120000 | 2024-04-23 3:52PM EDT | 2025-09-19 | 18.60 | 18.30 | 19.05 | -1.20 | -6.06% | 1,021 | 732 | 48.29% |
| TSLA251219P00120000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 20.60 | 20.30 | 20.95 | -1.30 | -5.94% | 105 | 3,316 | 47.60% |
| TSLA260116P00120000 | 2024-04-22 1:47PM EDT | 2026-01-16 | 20.70 | 20.80 | 21.35 | -1.65 | -7.38% | 1 | 1,793 | 47.17% |
| TSLA260618P00120000 | 2024-04-23 1:38PM EDT | 2026-06-18 | 23.70 | 23.35 | 24.05 | -1.10 | -4.44% | 95 | 1,704 | 46.19% |
| TSLA261218P00120000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 26.25 | 25.90 | 27.10 | -1.14 | -4.16% | 52 | 2,603 | 45.53% |
© 2024 Yahoo. All rights reserved.