Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,579 | 168.75% |
| TSLA240503C00260000 | 2024-04-24 11:09AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 2,599 | 99.22% |
| TSLA240510C00260000 | 2024-04-24 11:05AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3 | 696 | 82.81% |
| TSLA240517C00260000 | 2024-04-24 12:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 294 | 6,549 | 73.05% |
| TSLA240524C00260000 | 2024-04-24 11:38AM EDT | 2024-05-24 | 0.11 | 0.07 | 0.09 | -0.01 | -8.33% | 21 | 105 | 66.99% |
| TSLA240531C00260000 | 2024-04-23 1:39PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.17 | +0.01 | +10.00% | 6 | 87 | 64.16% |
| TSLA240621C00260000 | 2024-04-24 12:39PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 1,213 | 9,597 | 56.06% |
| TSLA240719C00260000 | 2024-04-24 12:29PM EDT | 2024-07-19 | 0.63 | 0.60 | 0.63 | +0.17 | +36.96% | 971 | 2,812 | 53.22% |
| TSLA240816C00260000 | 2024-04-24 11:55AM EDT | 2024-08-16 | 1.45 | 1.27 | 1.30 | +0.59 | +68.60% | 94 | 1,394 | 53.15% |
| TSLA240920C00260000 | 2024-04-24 12:31PM EDT | 2024-09-20 | 1.99 | 2.00 | 2.02 | +0.71 | +55.47% | 128 | 3,965 | 51.27% |
| TSLA241018C00260000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 3.05 | 2.79 | 2.85 | +1.19 | +63.98% | 45 | 5,059 | 51.06% |
| TSLA241115C00260000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 5.00 | 3.90 | 4.05 | +2.47 | +97.63% | 102 | 596 | 51.99% |
| TSLA241220C00260000 | 2024-04-24 12:25PM EDT | 2024-12-20 | 5.15 | 4.95 | 5.05 | +2.00 | +63.49% | 243 | 1,916 | 51.36% |
| TSLA250117C00260000 | 2024-04-24 12:33PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.05 | +2.15 | +55.84% | 261 | 16,307 | 51.34% |
| TSLA250321C00260000 | 2024-04-24 12:41PM EDT | 2025-03-21 | 8.50 | 8.35 | 8.55 | +2.55 | +42.86% | 28 | 1,141 | 51.87% |
| TSLA250620C00260000 | 2024-04-24 11:55AM EDT | 2025-06-20 | 12.80 | 12.05 | 12.25 | +4.15 | +47.98% | 82 | 4,663 | 52.65% |
| TSLA250919C00260000 | 2024-04-24 9:43AM EDT | 2025-09-19 | 16.80 | 15.80 | 16.10 | +5.20 | +44.83% | 2 | 824 | 53.50% |
| TSLA251219C00260000 | 2024-04-24 12:31PM EDT | 2025-12-19 | 19.75 | 19.70 | 20.05 | +4.90 | +33.00% | 49 | 6,050 | 54.50% |
| TSLA260116C00260000 | 2024-04-24 12:39PM EDT | 2026-01-16 | 21.00 | 20.90 | 21.15 | +5.10 | +32.08% | 186 | 1,822 | 54.73% |
| TSLA260618C00260000 | 2024-04-24 12:21PM EDT | 2026-06-18 | 27.23 | 26.95 | 27.20 | +6.03 | +28.44% | 18 | 2,116 | 55.80% |
| TSLA261218C00260000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 34.12 | 33.40 | 33.95 | +6.87 | +25.21% | 416 | 480 | 56.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00260000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 112.95 | 100.85 | 102.40 | 0.00 | - | 1 | 1 | 324.80% |
| TSLA240517P00260000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 110.00 | 101.05 | 102.35 | 0.00 | - | 42 | 9 | 116.26% |
| TSLA240621P00260000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 96.63 | 101.30 | 102.35 | -18.02 | -15.72% | 6 | 149 | 75.61% |
| TSLA240719P00260000 | 2024-04-24 10:33AM EDT | 2024-07-19 | 96.20 | 101.05 | 102.05 | -22.55 | -18.99% | 1 | 5 | 59.60% |
| TSLA240816P00260000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 108.10 | 101.00 | 101.95 | 0.00 | - | 1 | 1 | 51.17% |
| TSLA240920P00260000 | 2024-04-24 9:40AM EDT | 2024-09-20 | 100.08 | 101.20 | 102.20 | -15.39 | -13.33% | 6 | 1,009 | 49.94% |
| TSLA241018P00260000 | 2024-04-24 11:05AM EDT | 2024-10-18 | 99.32 | 101.25 | 101.95 | -15.58 | -13.56% | 28 | 13 | 44.37% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 101.45 | 102.35 | 0.00 | - | 1 | 40 | 43.41% |
| TSLA241220P00260000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 98.78 | 101.75 | 102.55 | -16.24 | -14.12% | 2 | 279 | 41.07% |
| TSLA250117P00260000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 99.70 | 101.95 | 102.80 | -15.32 | -13.32% | 16 | 13,722 | 39.91% |
| TSLA250321P00260000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 111.03 | 102.50 | 103.50 | 0.00 | - | 1 | 72 | 38.31% |
| TSLA250620P00260000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 104.51 | 103.45 | 104.90 | -11.49 | -9.91% | 113 | 1,258 | 37.60% |
| TSLA250919P00260000 | 2024-04-24 11:19AM EDT | 2025-09-19 | 103.00 | 105.10 | 106.40 | -14.35 | -12.23% | 2 | 220 | 37.22% |
| TSLA251219P00260000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 106.07 | 106.65 | 108.00 | -11.53 | -9.80% | 2 | 5,176 | 37.08% |
| TSLA260116P00260000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 103.35 | 106.80 | 108.40 | -15.05 | -12.71% | 3 | 1,033 | 36.89% |
| TSLA260618P00260000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 119.77 | 109.55 | 110.80 | 0.00 | - | 1 | 366 | 36.41% |
| TSLA261218P00260000 | 2024-04-24 10:10AM EDT | 2026-12-18 | 107.95 | 111.85 | 113.15 | -16.39 | -13.18% | 2 | 28 | 35.52% |
© 2024 Yahoo. All rights reserved.