Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:290.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240503C00290000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240510C00290000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517C00290000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TSLA240524C00290000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240531C00290000 | 2024-04-25 11:24AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240621C00290000 | 2024-04-25 1:09PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TSLA240719C00290000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA240816C00290000 | 2024-04-25 2:37PM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240920C00290000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA241018C00290000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA241115C00290000 | 2024-04-25 1:44PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241220C00290000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSLA250117C00290000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| TSLA250321C00290000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA250620C00290000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919C00290000 | 2024-04-24 9:47AM EDT | 2025-09-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00290000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116C00290000 | 2024-04-25 2:58PM EDT | 2026-01-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA260618C00290000 | 2024-04-25 3:15PM EDT | 2026-06-18 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00290000 | 2024-04-25 3:34PM EDT | 2026-12-18 | 34.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 2024-04-26 | 147.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00290000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 119.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240719P00290000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 119.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 147.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00290000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 129.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00290000 | 2024-04-25 12:00PM EDT | 2024-12-20 | 125.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250117P00290000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 120.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250321P00290000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 145.33 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSLA251219P00290000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 132.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00290000 | 2024-04-24 10:46AM EDT | 2026-01-16 | 130.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260618P00290000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 133.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA261218P00290000 | 2024-04-24 1:12PM EDT | 2026-12-18 | 136.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.