Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76,011 | 0 | 25.00% |
| TSLA240426C00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14,199 | 0 | 12.50% |
| TSLA240503C00160000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 6.25% |
| TSLA240510C00160000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 6.25% |
| TSLA240517C00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3,965 | 0 | 6.25% |
| TSLA240524C00160000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| TSLA240531C00160000 | 2024-04-18 3:44PM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 3.13% |
| TSLA240621C00160000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3,543 | 0 | 3.13% |
| TSLA240719C00160000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 3.13% |
| TSLA240816C00160000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 3.13% |
| TSLA240920C00160000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| TSLA241018C00160000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| TSLA241115C00160000 | 2024-04-18 3:46PM EDT | 2024-11-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| TSLA241220C00160000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TSLA250117C00160000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| TSLA250321C00160000 | 2024-04-18 3:22PM EDT | 2025-03-21 | 29.47 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| TSLA250620C00160000 | 2024-04-18 3:19PM EDT | 2025-06-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| TSLA250919C00160000 | 2024-04-18 3:33PM EDT | 2025-09-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSLA251219C00160000 | 2024-04-18 3:05PM EDT | 2025-12-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| TSLA260116C00160000 | 2024-04-18 3:14PM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| TSLA260618C00160000 | 2024-04-18 3:23PM EDT | 2026-06-18 | 48.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| TSLA261218C00160000 | 2024-04-18 3:43PM EDT | 2026-12-18 | 54.22 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11,237 | 0 | 0.00% |
| TSLA240426P00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3,568 | 0 | 0.00% |
| TSLA240503P00160000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 14.25 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| TSLA240510P00160000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 14.85 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TSLA240517P00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 15.77 | 0.00 | 0.00 | 0.00 | - | 3,476 | 0 | 0.00% |
| TSLA240524P00160000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 16.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TSLA240531P00160000 | 2024-04-18 3:49PM EDT | 2024-05-31 | 16.72 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240621P00160000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 18.52 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| TSLA240719P00160000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| TSLA240816P00160000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 22.67 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA240920P00160000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TSLA241018P00160000 | 2024-04-18 11:52AM EDT | 2024-10-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA241115P00160000 | 2024-04-18 2:08PM EDT | 2024-11-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241220P00160000 | 2024-04-18 3:11PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA250117P00160000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSLA250321P00160000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 31.70 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| TSLA250620P00160000 | 2024-04-18 3:56PM EDT | 2025-06-20 | 34.38 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TSLA250919P00160000 | 2024-04-18 3:21PM EDT | 2025-09-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00160000 | 2024-04-18 12:25PM EDT | 2025-12-19 | 38.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116P00160000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 39.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA260618P00160000 | 2024-04-18 1:55PM EDT | 2026-06-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA261218P00160000 | 2024-04-18 12:57PM EDT | 2026-12-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.