Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00125000 | 2024-04-25 3:29PM EDT | 2024-04-26 | 44.25 | 0.00 | 0.00 | 0.00 | - | 76 | 310 | 0.00% |
| TSLA240503C00125000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 45.40 | 0.00 | 0.00 | 0.00 | - | 31 | 266 | 0.00% |
| TSLA240510C00125000 | 2024-04-25 2:34PM EDT | 2024-05-10 | 41.63 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 0.00% |
| TSLA240517C00125000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 41.85 | 0.00 | 0.00 | 0.00 | - | 46 | 608 | 0.00% |
| TSLA240524C00125000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 46.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA240621C00125000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 46.48 | 0.00 | 0.00 | 0.00 | - | 53 | 586 | 0.00% |
| TSLA240719C00125000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 48.62 | 0.00 | 0.00 | 0.00 | - | 78 | 229 | 0.00% |
| TSLA240816C00125000 | 2024-04-25 10:25AM EDT | 2024-08-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| TSLA240920C00125000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,495 | 0.00% |
| TSLA241018C00125000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 47.12 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA241115C00125000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 48.22 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| TSLA241220C00125000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 0.00% |
| TSLA250117C00125000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 52.92 | 0.00 | 0.00 | 0.00 | - | 65 | 2,197 | 0.00% |
| TSLA250321C00125000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 11 | 281 | 0.00% |
| TSLA250620C00125000 | 2024-04-24 11:33AM EDT | 2025-06-20 | 58.90 | 0.00 | 0.00 | 0.00 | - | 8 | 573 | 0.00% |
| TSLA250919C00125000 | 2024-04-24 9:35AM EDT | 2025-09-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TSLA251219C00125000 | 2024-04-24 9:56AM EDT | 2025-12-19 | 66.20 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| TSLA260116C00125000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 69.60 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 0.00% |
| TSLA260618C00125000 | 2024-04-24 3:25PM EDT | 2026-06-18 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| TSLA261218C00125000 | 2024-04-25 2:57PM EDT | 2026-12-18 | 82.32 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00125000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,352 | 21,048 | 50.00% |
| TSLA240503P00125000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,410 | 6,074 | 50.00% |
| TSLA240510P00125000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 459 | 2,556 | 25.00% |
| TSLA240517P00125000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 982 | 10,625 | 25.00% |
| TSLA240524P00125000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 158 | 569 | 25.00% |
| TSLA240531P00125000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 208 | 1,260 | 25.00% |
| TSLA240621P00125000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,068 | 25,148 | 12.50% |
| TSLA240719P00125000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 358 | 4,411 | 12.50% |
| TSLA240816P00125000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 164 | 2,411 | 12.50% |
| TSLA240920P00125000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 266 | 5,637 | 12.50% |
| TSLA241018P00125000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 5.62 | 0.00 | 0.00 | 0.00 | - | 21 | 1,322 | 12.50% |
| TSLA241115P00125000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 7.06 | 0.00 | 0.00 | 0.00 | - | 14 | 3,153 | 6.25% |
| TSLA241220P00125000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 8.03 | 0.00 | 0.00 | 0.00 | - | 23 | 1,116 | 6.25% |
| TSLA250117P00125000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 538 | 8,740 | 6.25% |
| TSLA250321P00125000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 35 | 1,346 | 6.25% |
| TSLA250620P00125000 | 2024-04-25 12:06PM EDT | 2025-06-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3,079 | 6.25% |
| TSLA250919P00125000 | 2024-04-23 1:33PM EDT | 2025-09-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 13 | 696 | 6.25% |
| TSLA251219P00125000 | 2024-04-25 3:13PM EDT | 2025-12-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,520 | 6.25% |
| TSLA260116P00125000 | 2024-04-25 3:24PM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 65 | 2,687 | 6.25% |
| TSLA260618P00125000 | 2024-04-25 3:49PM EDT | 2026-06-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 113 | 2,177 | 3.13% |
| TSLA261218P00125000 | 2024-04-25 2:24PM EDT | 2026-12-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 3.13% |
© 2024 Yahoo. All rights reserved.