Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:235.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00235000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,940 | 193.75% |
| TSLA240503C00235000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 382 | 1,339 | 80.08% |
| TSLA240510C00235000 | 2024-04-26 11:22AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 129 | 1,081 | 66.99% |
| TSLA240517C00235000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | 0.00 | - | 108 | 7,160 | 61.52% |
| TSLA240524C00235000 | 2024-04-26 11:06AM EDT | 2024-05-24 | 0.26 | 0.29 | 0.31 | -0.03 | -10.34% | 39 | 166 | 57.67% |
| TSLA240531C00235000 | 2024-04-26 11:49AM EDT | 2024-05-31 | 0.44 | 0.41 | 0.44 | +0.08 | +29.63% | 7 | 299 | 54.88% |
| TSLA240621C00235000 | 2024-04-26 11:47AM EDT | 2024-06-21 | 1.00 | 0.98 | 1.02 | +0.09 | +9.89% | 88 | 5,794 | 51.42% |
| TSLA240719C00235000 | 2024-04-26 11:41AM EDT | 2024-07-19 | 2.42 | 2.34 | 2.37 | +0.27 | +12.56% | 226 | 2,047 | 51.75% |
| TSLA240816C00235000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 4.35 | 4.20 | 4.30 | +0.35 | +8.75% | 14 | 906 | 53.44% |
| TSLA240920C00235000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 6.00 | 5.85 | 5.95 | +0.43 | +7.72% | 18 | 3,837 | 52.20% |
| TSLA241018C00235000 | 2024-04-26 11:04AM EDT | 2024-10-18 | 6.90 | 7.55 | 7.65 | -0.30 | -4.17% | 3 | 714 | 52.61% |
| TSLA241115C00235000 | 2024-04-26 9:31AM EDT | 2024-11-15 | 9.10 | 9.65 | 9.80 | -0.15 | -1.62% | 1 | 333 | 53.99% |
| TSLA241220C00235000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 11.05 | 11.40 | 11.50 | +0.50 | +4.74% | 26 | 286 | 53.54% |
| TSLA250117C00235000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 11.65 | 13.00 | 13.20 | +0.58 | +5.24% | 4 | 1,138 | 53.85% |
| TSLA250321C00235000 | 2024-04-26 10:40AM EDT | 2025-03-21 | 15.20 | 16.50 | 16.70 | -0.80 | -5.00% | 3 | 342 | 54.32% |
| TSLA250620C00235000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.40 | 21.50 | 21.70 | -0.03 | -0.15% | 1 | 1,282 | 55.25% |
| TSLA250919C00235000 | 2024-04-26 11:45AM EDT | 2025-09-19 | 26.35 | 26.15 | 26.75 | +3.59 | +15.77% | 1 | 259 | 56.23% |
| TSLA261218C00235000 | 2024-04-26 11:36AM EDT | 2026-12-18 | 46.45 | 46.15 | 46.70 | +3.59 | +8.38% | 75 | 64 | 59.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 2024-04-26 | 92.29 | 62.80 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00235000 | 2024-04-12 10:42AM EDT | 2024-05-03 | 63.30 | 62.80 | 64.15 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240510P00235000 | 2024-04-10 12:14PM EDT | 2024-05-10 | 63.85 | 62.85 | 64.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 65.20 | 62.85 | 64.05 | 0.00 | - | 1,186 | 181 | 0.00% |
| TSLA240531P00235000 | 2024-04-16 1:15PM EDT | 2024-05-31 | 77.70 | 62.80 | 64.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00235000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 65.84 | 63.35 | 64.20 | 0.00 | - | 73 | 240 | 0.00% |
| TSLA240719P00235000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 66.50 | 64.10 | 64.70 | -23.52 | -26.13% | 2 | 752 | 34.47% |
| TSLA240816P00235000 | 2024-04-23 10:30AM EDT | 2024-08-16 | 90.52 | 64.80 | 65.55 | 0.00 | - | 11 | 247 | 37.99% |
| TSLA240920P00235000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 65.90 | 65.75 | 66.45 | -5.65 | -7.90% | 3 | 2,890 | 38.04% |
| TSLA241018P00235000 | 2024-04-26 10:17AM EDT | 2024-10-18 | 69.34 | 66.35 | 67.15 | -8.36 | -10.76% | 20 | 72 | 37.73% |
| TSLA241115P00235000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 75.90 | 67.85 | 68.55 | 0.00 | - | 6 | 82 | 39.62% |
| TSLA241220P00235000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 90.59 | 68.50 | 69.20 | 0.00 | - | 4 | 22 | 38.39% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 93.95 | 69.45 | 69.95 | 0.00 | - | 9 | 35 | 38.17% |
| TSLA250321P00235000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 94.25 | 71.25 | 71.80 | 0.00 | - | 9 | 121 | 38.14% |
| TSLA250620P00235000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 80.39 | 73.75 | 74.95 | 0.00 | - | 3 | 572 | 39.02% |
| TSLA250919P00235000 | 2024-04-25 3:36PM EDT | 2025-09-19 | 77.13 | 76.05 | 77.45 | 0.00 | - | 6 | 250 | 38.92% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.34 | 86.05 | 87.05 | 0.00 | - | 15 | 42 | 37.52% |
© 2024 Yahoo. All rights reserved.