Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00090000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 55.48 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 0.00% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 0.00 | 0.00 | 0.00 | - | 25 | 568 | 0.00% |
| TSLA240719C00090000 | 2024-04-24 12:43PM EDT | 2024-07-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 61.15 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA241220C00090000 | 2024-04-24 9:44AM EDT | 2024-12-20 | 76.85 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA250117C00090000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 77.30 | 0.00 | 0.00 | 0.00 | - | 12 | 868 | 0.00% |
| TSLA250321C00090000 | 2024-04-22 9:38AM EDT | 2025-03-21 | 63.40 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| TSLA250620C00090000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 82.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,606 | 0.00% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA251219C00090000 | 2024-04-22 2:31PM EDT | 2025-12-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1,110 | 8,773 | 0.00% |
| TSLA260116C00090000 | 2024-04-23 11:02AM EDT | 2026-01-16 | 73.20 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| TSLA260618C00090000 | 2024-04-24 10:40AM EDT | 2026-06-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| TSLA261218C00090000 | 2024-04-23 9:34AM EDT | 2026-12-18 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00090000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 732 | 10,343 | 50.00% |
| TSLA240503P00090000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 1,061 | 50.00% |
| TSLA240510P00090000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 1,118 | 50.00% |
| TSLA240517P00090000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 727 | 3,923 | 50.00% |
| TSLA240524P00090000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 276 | 50.00% |
| TSLA240531P00090000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 430 | 50.00% |
| TSLA240621P00090000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 679 | 8,401 | 25.00% |
| TSLA240719P00090000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 212 | 1,268 | 25.00% |
| TSLA240816P00090000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 281 | 13,776 | 25.00% |
| TSLA240920P00090000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 50 | 26,490 | 25.00% |
| TSLA241018P00090000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 454 | 5,653 | 12.50% |
| TSLA241115P00090000 | 2024-04-24 2:56PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 210 | 2,211 | 12.50% |
| TSLA241220P00090000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 1,118 | 12.50% |
| TSLA250117P00090000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 3.32 | 0.00 | 0.00 | 0.00 | - | 940 | 10,071 | 12.50% |
| TSLA250321P00090000 | 2024-04-24 12:36PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 636 | 12.50% |
| TSLA250620P00090000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,081 | 12.50% |
| TSLA250919P00090000 | 2024-04-24 2:37PM EDT | 2025-09-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 51 | 391 | 12.50% |
| TSLA251219P00090000 | 2024-04-24 11:09AM EDT | 2025-12-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 18 | 683 | 12.50% |
| TSLA260116P00090000 | 2024-04-24 12:53PM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 18 | 1,061 | 12.50% |
| TSLA260618P00090000 | 2024-04-24 12:58PM EDT | 2026-06-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 6.25% |
| TSLA261218P00090000 | 2024-04-24 3:33PM EDT | 2026-12-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 84 | 126 | 6.25% |
© 2024 Yahoo. All rights reserved.