Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00225000 | 2024-04-24 2:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TSLA240503C00225000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 50.00% |
| TSLA240510C00225000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| TSLA240517C00225000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,326 | 0 | 25.00% |
| TSLA240524C00225000 | 2024-04-24 3:35PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| TSLA240531C00225000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| TSLA240621C00225000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| TSLA240719C00225000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| TSLA240816C00225000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| TSLA240920C00225000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| TSLA241018C00225000 | 2024-04-24 1:36PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| TSLA241115C00225000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 8.32 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| TSLA241220C00225000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TSLA250117C00225000 | 2024-04-24 3:35PM EDT | 2025-01-17 | 11.44 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| TSLA250321C00225000 | 2024-04-24 3:04PM EDT | 2025-03-21 | 14.35 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| TSLA250620C00225000 | 2024-04-24 3:36PM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TSLA250919C00225000 | 2024-04-24 10:08AM EDT | 2025-09-19 | 26.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA261218C00225000 | 2024-04-24 3:57PM EDT | 2026-12-18 | 42.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 58.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240503P00225000 | 2024-04-24 11:27AM EDT | 2024-05-03 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240510P00225000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 62.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517P00225000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 62.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240531P00225000 | 2024-04-17 12:28PM EDT | 2024-05-31 | 69.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00225000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 64.48 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| TSLA240719P00225000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 62.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA240816P00225000 | 2024-04-24 1:27PM EDT | 2024-08-16 | 65.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920P00225000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 64.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA241018P00225000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 66.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA241115P00225000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 84.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241220P00225000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 67.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00225000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 65.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00225000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00225000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 87.25 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| TSLA250919P00225000 | 2024-04-24 10:02AM EDT | 2025-09-19 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00225000 | 2024-04-22 9:42AM EDT | 2026-12-18 | 95.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.