Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00130000 | 2024-04-26 3:30PM EDT | 2024-04-26 | 37.27 | 37.35 | 39.00 | -1.73 | -4.44% | 605 | 10,927 | 325.39% |
| TSLA240503C00130000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 37.75 | 37.10 | 39.90 | -0.57 | -1.49% | 32 | 814 | 90.92% |
| TSLA240510C00130000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 37.49 | 38.35 | 39.25 | -3.19 | -7.84% | 5 | 121 | 78.22% |
| TSLA240517C00130000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 38.00 | 39.00 | 39.50 | +0.02 | +0.05% | 215 | 955 | 74.41% |
| TSLA240524C00130000 | 2024-04-26 1:19PM EDT | 2024-05-24 | 42.30 | 39.30 | 39.95 | +3.35 | +8.60% | 403 | 0 | 70.46% |
| TSLA240531C00130000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 41.77 | 39.20 | 40.15 | +4.95 | +13.44% | 2 | 72 | 63.87% |
| TSLA240621C00130000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 39.50 | 40.50 | 41.30 | -2.42 | -5.77% | 98 | 1,581 | 61.23% |
| TSLA240719C00130000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 42.93 | 42.35 | 43.15 | -0.97 | -2.21% | 64 | 977 | 60.62% |
| TSLA240816C00130000 | 2024-04-26 2:42PM EDT | 2024-08-16 | 43.95 | 44.85 | 45.20 | +0.79 | +1.83% | 32 | 286 | 62.32% |
| TSLA240920C00130000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 48.55 | 47.10 | 47.35 | -0.03 | -0.06% | 7 | 1,010 | 62.04% |
| TSLA241018C00130000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 43.20 | 47.40 | 49.05 | 0.00 | - | 5 | 32 | 59.94% |
| TSLA241115C00130000 | 2024-04-26 3:34PM EDT | 2024-11-15 | 49.85 | 50.65 | 51.05 | +1.05 | +2.15% | 25 | 69 | 62.91% |
| TSLA241220C00130000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 52.70 | 52.45 | 52.85 | -0.64 | -1.20% | 1 | 134 | 62.59% |
| TSLA250117C00130000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 55.30 | 53.65 | 54.35 | +0.30 | +0.55% | 2 | 5,343 | 62.34% |
| TSLA250321C00130000 | 2024-04-26 2:34PM EDT | 2025-03-21 | 56.50 | 56.90 | 57.30 | +1.05 | +1.89% | 13 | 330 | 62.46% |
| TSLA250620C00130000 | 2024-04-26 11:56AM EDT | 2025-06-20 | 63.67 | 61.20 | 61.75 | +7.22 | +12.79% | 3 | 2,381 | 63.19% |
| TSLA250919C00130000 | 2024-04-26 1:06PM EDT | 2025-09-19 | 68.00 | 64.70 | 65.75 | +6.73 | +10.98% | 1 | 61 | 63.40% |
| TSLA251219C00130000 | 2024-04-26 1:02PM EDT | 2025-12-19 | 71.90 | 68.80 | 69.30 | +1.99 | +2.85% | 3 | 203 | 64.17% |
| TSLA260116C00130000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 70.80 | 69.80 | 70.30 | 0.00 | - | 5 | 131 | 64.21% |
| TSLA260618C00130000 | 2024-04-26 2:58PM EDT | 2026-06-18 | 74.10 | 75.15 | 75.75 | -2.02 | -2.65% | 2 | 234 | 64.80% |
| TSLA261218C00130000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 81.20 | 80.75 | 81.40 | 0.00 | - | 41 | 116 | 65.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00130000 | 2024-04-26 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 28,668 | 162.50% |
| TSLA240503P00130000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,355 | 10,414 | 73.05% |
| TSLA240510P00130000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.03 | -21.43% | 2,215 | 8,717 | 60.84% |
| TSLA240517P00130000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 1,193 | 15,703 | 56.30% |
| TSLA240524P00130000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 2,413 | 4,485 | 54.64% |
| TSLA240531P00130000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.60 | 0.56 | 0.60 | -0.01 | -1.64% | 308 | 1,266 | 51.90% |
| TSLA240621P00130000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.36 | 1.34 | 1.36 | +0.03 | +2.26% | 1,222 | 20,760 | 50.43% |
| TSLA240719P00130000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 2.70 | 2.62 | 2.67 | +0.11 | +4.25% | 719 | 4,417 | 50.37% |
| TSLA240816P00130000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.35 | +0.20 | +4.76% | 302 | 11,898 | 51.86% |
| TSLA240920P00130000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 5.75 | 5.50 | 5.65 | +0.19 | +3.42% | 33 | 22,239 | 50.24% |
| TSLA241018P00130000 | 2024-04-26 2:02PM EDT | 2024-10-18 | 6.55 | 6.65 | 6.80 | -0.15 | -2.24% | 95 | 2,034 | 50.16% |
| TSLA241115P00130000 | 2024-04-26 2:44PM EDT | 2024-11-15 | 8.58 | 8.15 | 8.25 | +0.38 | +4.63% | 17 | 10,002 | 50.75% |
| TSLA241220P00130000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 9.60 | 9.30 | 9.40 | +0.40 | +4.35% | 204 | 3,872 | 50.06% |
| TSLA250117P00130000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 10.30 | 10.20 | 10.35 | +0.10 | +0.98% | 146 | 28,694 | 49.70% |
| TSLA250321P00130000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 12.29 | 12.15 | 12.40 | +0.19 | +1.57% | 908 | 4,087 | 49.14% |
| TSLA250620P00130000 | 2024-04-26 2:16PM EDT | 2025-06-20 | 14.86 | 14.75 | 15.05 | +0.16 | +1.09% | 10 | 5,093 | 48.45% |
| TSLA250919P00130000 | 2024-04-26 9:45AM EDT | 2025-09-19 | 17.10 | 17.00 | 17.35 | -0.90 | -5.00% | 1 | 2,031 | 47.76% |
| TSLA251219P00130000 | 2024-04-26 3:13PM EDT | 2025-12-19 | 19.70 | 19.35 | 19.75 | -1.00 | -4.83% | 3 | 1,728 | 47.65% |
| TSLA260116P00130000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 20.12 | 19.95 | 20.25 | -0.48 | -2.36% | 4 | 4,232 | 47.32% |
| TSLA260618P00130000 | 2024-04-26 3:24PM EDT | 2026-06-18 | 23.34 | 22.95 | 23.30 | +0.02 | +0.09% | 2 | 1,795 | 46.48% |
| TSLA261218P00130000 | 2024-04-26 2:19PM EDT | 2026-12-18 | 26.20 | 26.00 | 26.50 | +0.20 | +0.77% | 133 | 298 | 45.65% |
© 2024 Yahoo. All rights reserved.