Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00200000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,355 | 0 | 50.00% |
| TSLA240503C00200000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,769 | 0 | 50.00% |
| TSLA240510C00200000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,356 | 0 | 25.00% |
| TSLA240517C00200000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,745 | 0 | 25.00% |
| TSLA240524C00200000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 25.00% |
| TSLA240531C00200000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 25.00% |
| TSLA240621C00200000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4,688 | 0 | 12.50% |
| TSLA240719C00200000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3,474 | 0 | 12.50% |
| TSLA240816C00200000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 12.50% |
| TSLA240920C00200000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| TSLA241018C00200000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| TSLA241115C00200000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 8.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TSLA241220C00200000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1,783 | 0 | 6.25% |
| TSLA250117C00200000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 6.25% |
| TSLA250321C00200000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| TSLA250620C00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 17.68 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| TSLA250919C00200000 | 2024-04-23 3:54PM EDT | 2025-09-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TSLA251219C00200000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| TSLA260116C00200000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| TSLA260618C00200000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 32.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSLA261218C00200000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00200000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 55.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240503P00200000 | 2024-04-23 10:22AM EDT | 2024-05-03 | 54.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00200000 | 2024-04-23 12:23PM EDT | 2024-05-10 | 53.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-04-23 12:24PM EDT | 2024-05-24 | 53.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-23 3:18PM EDT | 2024-05-31 | 55.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 55.89 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 56.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-04-23 2:54PM EDT | 2024-08-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-04-23 3:19PM EDT | 2024-09-20 | 57.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-04-23 2:34PM EDT | 2024-10-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 59.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-04-23 3:54PM EDT | 2025-03-21 | 61.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 63.93 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-23 12:19PM EDT | 2025-09-19 | 65.57 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-04-23 3:33PM EDT | 2025-12-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-04-23 3:31PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 71.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 73.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.