Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.55 | 4.45 | 4.60 | +0.94 | +26.04% | 38,244 | 21,438 | 128.81% |
| TSLA240503C00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 5.80 | 5.70 | 5.80 | +0.95 | +19.59% | 6,591 | 3,026 | 83.69% |
| TSLA240510C00150000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 6.80 | 6.70 | 6.85 | +0.95 | +16.24% | 1,602 | 1,297 | 72.53% |
| TSLA240517C00150000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 7.61 | 7.50 | 7.80 | +0.91 | +13.58% | 6,998 | 21,821 | 67.02% |
| TSLA240524C00150000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 8.40 | 8.20 | 8.60 | +0.75 | +9.80% | 265 | 676 | 63.45% |
| TSLA240531C00150000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 9.00 | 8.70 | 9.45 | +0.90 | +11.11% | 254 | 539 | 60.95% |
| TSLA240621C00150000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 11.10 | 10.90 | 11.15 | +0.90 | +8.82% | 3,111 | 6,100 | 57.34% |
| TSLA240719C00150000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 13.75 | 13.55 | 13.80 | +0.95 | +7.42% | 2,090 | 1,567 | 56.62% |
| TSLA240816C00150000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 16.34 | 15.10 | 16.50 | +0.94 | +6.10% | 347 | 4,203 | 55.80% |
| TSLA240920C00150000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 18.59 | 18.35 | 19.30 | +1.04 | +5.93% | 1,621 | 11,177 | 57.06% |
| TSLA241018C00150000 | 2024-04-23 3:58PM EDT | 2024-10-18 | 20.50 | 20.15 | 20.60 | +1.00 | +5.13% | 1,846 | 713 | 56.24% |
| TSLA241115C00150000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 22.67 | 22.25 | 22.90 | +0.77 | +3.52% | 30 | 288 | 57.38% |
| TSLA241220C00150000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 24.35 | 24.20 | 24.60 | +0.75 | +3.18% | 257 | 610 | 56.98% |
| TSLA250117C00150000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 25.88 | 25.55 | 27.15 | +1.08 | +4.35% | 453 | 13,780 | 57.92% |
| TSLA250321C00150000 | 2024-04-23 3:44PM EDT | 2025-03-21 | 29.25 | 28.90 | 29.40 | +0.90 | +3.17% | 76 | 1,411 | 57.32% |
| TSLA250620C00150000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 33.50 | 33.20 | 34.95 | +0.61 | +1.85% | 119 | 2,271 | 58.93% |
| TSLA250919C00150000 | 2024-04-23 3:59PM EDT | 2025-09-19 | 37.71 | 37.25 | 38.15 | +1.06 | +2.89% | 4 | 243 | 58.96% |
| TSLA251219C00150000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 41.40 | 40.75 | 42.00 | +1.15 | +2.86% | 47 | 1,282 | 59.54% |
| TSLA260116C00150000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 42.25 | 42.00 | 43.70 | +0.91 | +2.20% | 56 | 4,235 | 60.27% |
| TSLA260618C00150000 | 2024-04-23 3:41PM EDT | 2026-06-18 | 47.75 | 47.50 | 49.05 | +1.21 | +2.60% | 68 | 5,954 | 60.97% |
| TSLA261218C00150000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 53.55 | 53.00 | 54.35 | +1.55 | +2.98% | 255 | 1,513 | 61.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00150000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 9.71 | 9.60 | 9.85 | -1.74 | -15.20% | 11,286 | 49,608 | 126.42% |
| TSLA240503P00150000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 10.75 | 10.60 | 11.00 | -1.80 | -14.34% | 3,182 | 8,813 | 80.81% |
| TSLA240510P00150000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 11.60 | 11.50 | 11.80 | -1.89 | -14.01% | 294 | 2,952 | 68.92% |
| TSLA240517P00150000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 12.35 | 12.20 | 12.50 | -1.78 | -12.60% | 5,316 | 41,544 | 62.79% |
| TSLA240524P00150000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 13.05 | 12.85 | 13.30 | -1.71 | -11.59% | 307 | 837 | 59.60% |
| TSLA240531P00150000 | 2024-04-23 3:29PM EDT | 2024-05-31 | 13.30 | 13.40 | 13.90 | -2.00 | -13.07% | 205 | 1,683 | 56.93% |
| TSLA240621P00150000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 15.05 | 14.95 | 15.15 | -1.87 | -11.05% | 2,438 | 20,120 | 51.76% |
| TSLA240719P00150000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 17.10 | 16.95 | 17.20 | -1.90 | -10.00% | 318 | 8,899 | 50.26% |
| TSLA240816P00150000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 19.20 | 19.05 | 19.20 | -1.70 | -8.13% | 325 | 14,201 | 49.89% |
| TSLA240920P00150000 | 2024-04-23 3:42PM EDT | 2024-09-20 | 20.60 | 19.60 | 20.85 | -1.78 | -7.95% | 311 | 32,101 | 48.15% |
| TSLA241018P00150000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 21.90 | 21.15 | 22.25 | -1.82 | -7.67% | 521 | 7,595 | 47.68% |
| TSLA241115P00150000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 23.60 | 22.70 | 23.95 | -1.62 | -6.42% | 98 | 3,965 | 48.25% |
| TSLA241220P00150000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 24.55 | 23.75 | 25.45 | -1.98 | -7.46% | 97 | 20,940 | 47.82% |
| TSLA250117P00150000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 25.58 | 25.40 | 25.85 | -1.82 | -6.64% | 2,378 | 32,535 | 46.08% |
| TSLA250321P00150000 | 2024-04-23 3:54PM EDT | 2025-03-21 | 27.70 | 27.50 | 28.00 | -1.80 | -6.10% | 447 | 4,882 | 45.42% |
| TSLA250620P00150000 | 2024-04-23 3:40PM EDT | 2025-06-20 | 30.30 | 30.15 | 30.85 | -1.95 | -6.05% | 53 | 7,092 | 44.88% |
| TSLA250919P00150000 | 2024-04-23 12:27PM EDT | 2025-09-19 | 32.48 | 32.50 | 33.25 | -2.22 | -6.40% | 15 | 1,169 | 44.28% |
| TSLA251219P00150000 | 2024-04-23 3:57PM EDT | 2025-12-19 | 35.06 | 34.80 | 35.50 | -1.53 | -4.18% | 57 | 5,259 | 43.91% |
| TSLA260116P00150000 | 2024-04-23 2:20PM EDT | 2026-01-16 | 35.50 | 35.15 | 36.10 | -1.70 | -4.57% | 48 | 3,663 | 43.74% |
| TSLA260618P00150000 | 2024-04-23 3:24PM EDT | 2026-06-18 | 38.65 | 38.05 | 38.80 | -1.45 | -3.62% | 91 | 4,234 | 42.54% |
| TSLA261218P00150000 | 2024-04-23 3:56PM EDT | 2026-12-18 | 41.45 | 41.05 | 42.55 | -1.90 | -4.38% | 129 | 685 | 42.45% |
© 2024 Yahoo. All rights reserved.