Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00155000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20,287 | 12,821 | 0.00% |
| TSLA240503C00155000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4,085 | 4,005 | 0.00% |
| TSLA240510C00155000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1,133 | 912 | 0.00% |
| TSLA240517C00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 12.24 | 0.00 | 0.00 | 0.00 | - | 3,704 | 10,548 | 0.00% |
| TSLA240524C00155000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 13.50 | 0.00 | 0.00 | 0.00 | - | 394 | 531 | 0.00% |
| TSLA240531C00155000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 367 | 912 | 0.00% |
| TSLA240621C00155000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 585 | 2,010 | 0.00% |
| TSLA240719C00155000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 20.22 | 0.00 | 0.00 | 0.00 | - | 243 | 1,243 | 0.00% |
| TSLA240816C00155000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 23.38 | 0.00 | 0.00 | 0.00 | - | 74 | 3,680 | 0.00% |
| TSLA240920C00155000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 341 | 2,228 | 0.00% |
| TSLA241018C00155000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 80 | 457 | 0.00% |
| TSLA241115C00155000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 29.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TSLA241220C00155000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 32.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA250117C00155000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 34.42 | 0.00 | 0.00 | 0.00 | - | 137 | 2,002 | 0.00% |
| TSLA250321C00155000 | 2024-04-24 3:53PM EDT | 2025-03-21 | 38.19 | 0.00 | 0.00 | 0.00 | - | 27 | 932 | 0.00% |
| TSLA250620C00155000 | 2024-04-24 12:45PM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSLA250919C00155000 | 2024-04-24 2:34PM EDT | 2025-09-19 | 46.13 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| TSLA251219C00155000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 18 | 216 | 0.00% |
| TSLA260116C00155000 | 2024-04-24 1:30PM EDT | 2026-01-16 | 51.65 | 0.00 | 0.00 | 0.00 | - | 97 | 694 | 0.00% |
| TSLA260618C00155000 | 2024-04-24 1:19PM EDT | 2026-06-18 | 56.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA261218C00155000 | 2024-04-24 3:14PM EDT | 2026-12-18 | 64.96 | 0.00 | 0.00 | 0.00 | - | 44 | 215 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00155000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 138,330 | 33,670 | 12.50% |
| TSLA240503P00155000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21,060 | 9,335 | 6.25% |
| TSLA240510P00155000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,802 | 3,634 | 6.25% |
| TSLA240517P00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7,466 | 19,489 | 3.13% |
| TSLA240524P00155000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 5.37 | 0.00 | 0.00 | 0.00 | - | 903 | 699 | 3.13% |
| TSLA240531P00155000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 506 | 616 | 3.13% |
| TSLA240621P00155000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 22,163 | 27,350 | 3.13% |
| TSLA240719P00155000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3,358 | 6,645 | 1.56% |
| TSLA240816P00155000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 332 | 5,547 | 1.56% |
| TSLA240920P00155000 | 2024-04-24 2:26PM EDT | 2024-09-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 1.56% |
| TSLA241018P00155000 | 2024-04-24 3:07PM EDT | 2024-10-18 | 17.19 | 0.00 | 0.00 | 0.00 | - | 66 | 3,782 | 1.56% |
| TSLA241115P00155000 | 2024-04-24 3:14PM EDT | 2024-11-15 | 18.69 | 0.00 | 0.00 | 0.00 | - | 115 | 2,597 | 1.56% |
| TSLA241220P00155000 | 2024-04-24 3:28PM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 76 | 2,050 | 1.56% |
| TSLA250117P00155000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 227 | 14,892 | 1.56% |
| TSLA250321P00155000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 62 | 4,298 | 1.56% |
| TSLA250620P00155000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 26.56 | 0.00 | 0.00 | 0.00 | - | 62 | 3,131 | 0.78% |
| TSLA250919P00155000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 28.83 | 0.00 | 0.00 | 0.00 | - | 25 | 826 | 0.78% |
| TSLA251219P00155000 | 2024-04-24 12:09PM EDT | 2025-12-19 | 32.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2,962 | 0.78% |
| TSLA260116P00155000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,521 | 0.78% |
| TSLA260618P00155000 | 2024-04-23 2:30PM EDT | 2026-06-18 | 41.45 | 0.00 | 0.00 | 0.00 | - | 129 | 2,390 | 0.78% |
| TSLA261218P00155000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 39.30 | 0.00 | 0.00 | 0.00 | - | 134 | 576 | 0.78% |
© 2024 Yahoo. All rights reserved.