Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 2,737 | 150.00% |
| TSLA240503C00240000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.46 | -0.01 | -20.00% | 161 | 684 | 135.94% |
| TSLA240510C00240000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 13 | 336 | 91.02% |
| TSLA240517C00240000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 425 | 5,591 | 81.84% |
| TSLA240524C00240000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.21 | +0.03 | +23.08% | 26 | 633 | 75.00% |
| TSLA240531C00240000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.36 | +0.05 | +23.81% | 29 | 40 | 68.95% |
| TSLA240621C00240000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.38 | +0.03 | +9.38% | 176 | 8,135 | 61.18% |
| TSLA240719C00240000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 0.72 | 0.67 | 0.77 | +0.05 | +7.46% | 160 | 5,609 | 56.93% |
| TSLA240816C00240000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 1.31 | 1.24 | 1.34 | +0.11 | +9.17% | 79 | 1,186 | 55.52% |
| TSLA240920C00240000 | 2024-04-23 2:47PM EDT | 2024-09-20 | 1.92 | 1.84 | 2.00 | +0.05 | +2.67% | 51 | 4,686 | 53.08% |
| TSLA241018C00240000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 2.63 | 2.57 | 2.74 | +0.09 | +3.54% | 94 | 983 | 52.71% |
| TSLA241115C00240000 | 2024-04-23 3:58PM EDT | 2024-11-15 | 3.60 | 3.45 | 3.80 | +0.05 | +1.41% | 31 | 1,006 | 53.20% |
| TSLA241220C00240000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.65 | +0.03 | +0.68% | 104 | 1,294 | 52.33% |
| TSLA250117C00240000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 5.30 | 5.10 | 5.60 | +0.13 | +2.51% | 1,893 | 11,639 | 52.20% |
| TSLA250321C00240000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 7.55 | 7.25 | 7.65 | +0.16 | +2.17% | 146 | 743 | 52.38% |
| TSLA250620C00240000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 10.80 | 10.45 | 11.60 | +0.05 | +0.47% | 135 | 6,075 | 53.62% |
| TSLA250919C00240000 | 2024-04-23 3:44PM EDT | 2025-09-19 | 14.30 | 14.10 | 14.55 | +0.08 | +0.56% | 22 | 233 | 54.18% |
| TSLA251219C00240000 | 2024-04-23 3:53PM EDT | 2025-12-19 | 17.84 | 17.40 | 18.15 | +0.34 | +1.94% | 13 | 1,927 | 54.99% |
| TSLA260116C00240000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 18.90 | 18.50 | 19.05 | +0.20 | +1.07% | 32 | 4,146 | 55.16% |
| TSLA260618C00240000 | 2024-04-23 3:56PM EDT | 2026-06-18 | 24.20 | 22.90 | 25.55 | +0.40 | +1.68% | 16 | 1,203 | 56.17% |
| TSLA261218C00240000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 30.07 | 29.40 | 30.75 | +0.32 | +1.08% | 122 | 2,112 | 56.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 93.45 | 97.10 | 0.00 | - | - | 0 | 193.31% |
| TSLA240517P00240000 | 2024-04-23 9:37AM EDT | 2024-05-17 | 98.30 | 94.10 | 96.50 | +0.42 | +0.43% | 20 | 288 | 117.43% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 93.60 | 97.05 | 0.00 | - | 4 | 0 | 54.69% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 91.00 | 98.30 | 0.00 | - | 1 | 1 | 116.33% |
| TSLA240621P00240000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 98.30 | 94.00 | 96.60 | 0.00 | - | 10 | 2,277 | 77.12% |
| TSLA240719P00240000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 94.48 | 93.95 | 96.65 | -3.69 | -3.76% | 141 | 1,618 | 64.21% |
| TSLA240816P00240000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 98.39 | 91.00 | 100.00 | -1.36 | -1.36% | 2 | 750 | 76.51% |
| TSLA240920P00240000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 95.26 | 94.75 | 97.40 | -2.64 | -2.70% | 49 | 3,888 | 54.14% |
| TSLA241018P00240000 | 2024-04-23 3:06PM EDT | 2024-10-18 | 95.85 | 93.40 | 99.50 | -2.80 | -2.84% | 9 | 187 | 59.61% |
| TSLA241115P00240000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 95.37 | 93.90 | 97.55 | -3.02 | -3.07% | 3 | 206 | 47.02% |
| TSLA241220P00240000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 95.40 | 94.90 | 96.90 | -3.35 | -3.39% | 5 | 240 | 40.22% |
| TSLA250117P00240000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 96.13 | 94.95 | 97.20 | -2.39 | -2.43% | 25 | 13,243 | 39.59% |
| TSLA250321P00240000 | 2024-04-22 1:22PM EDT | 2025-03-21 | 99.42 | 95.95 | 97.70 | 0.00 | - | 1 | 44 | 37.69% |
| TSLA250620P00240000 | 2024-04-23 10:19AM EDT | 2025-06-20 | 97.48 | 96.90 | 98.95 | -5.60 | -5.43% | 20 | 4,111 | 37.26% |
| TSLA250919P00240000 | 2024-04-23 1:16PM EDT | 2025-09-19 | 98.42 | 97.40 | 100.10 | +0.57 | +0.58% | 35 | 116 | 36.60% |
| TSLA251219P00240000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 99.72 | 99.15 | 102.80 | -2.76 | -2.69% | 1 | 2,841 | 38.95% |
| TSLA260116P00240000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 101.15 | 99.40 | 104.25 | -2.03 | -1.97% | 3 | 2,037 | 40.55% |
| TSLA260618P00240000 | 2024-04-22 11:53AM EDT | 2026-06-18 | 102.75 | 101.00 | 104.55 | -3.25 | -3.07% | 5 | 1,332 | 36.85% |
| TSLA261218P00240000 | 2024-04-23 10:11AM EDT | 2026-12-18 | 105.15 | 102.40 | 107.45 | -1.39 | -1.30% | 2 | 206 | 36.90% |
© 2024 Yahoo. All rights reserved.