Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-04-23 1:23PM EDT | 2024-05-17 | 96.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00050000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 116.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 101.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 105.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00050000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 110.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00050000 | 2024-04-24 2:44PM EDT | 2024-12-20 | 113.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117C00050000 | 2024-04-24 1:25PM EDT | 2025-01-17 | 113.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA250321C00050000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 94.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00050000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 97.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 128.24% |
| TSLA251219C00050000 | 2024-04-24 10:06AM EDT | 2025-12-19 | 123.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00050000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 118.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00050000 | 2024-04-24 10:30AM EDT | 2026-06-18 | 124.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TSLA240621P00050000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 50.00% |
| TSLA240719P00050000 | 2024-04-24 3:26PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 50.00% |
| TSLA240816P00050000 | 2024-04-24 1:16PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240920P00050000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA241018P00050000 | 2024-04-24 2:14PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241115P00050000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA241220P00050000 | 2024-04-24 2:36PM EDT | 2024-12-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| TSLA250117P00050000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,616 | 0 | 25.00% |
| TSLA250321P00050000 | 2024-04-24 3:55PM EDT | 2025-03-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA250620P00050000 | 2024-04-24 1:01PM EDT | 2025-06-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-04-24 12:32PM EDT | 2025-09-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA251219P00050000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,647 | 0 | 25.00% |
| TSLA260116P00050000 | 2024-04-24 3:16PM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| TSLA260618P00050000 | 2024-04-24 3:58PM EDT | 2026-06-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.