Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00275000 | 2024-04-19 9:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,914 | 4,285 | 362.50% |
| TSLA240426C00275000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,035 | 1,108 | 128.13% |
| TSLA240503C00275000 | 2024-04-16 12:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.38 | 0.00 | - | 3 | 54 | 133.40% |
| TSLA240510C00275000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 1 | 2,089 | 81.25% |
| TSLA240517C00275000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 496 | 4,612 | 85.94% |
| TSLA240524C00275000 | 2024-04-11 9:44AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.68 | 0.00 | - | 1 | 122 | 93.26% |
| TSLA240621C00275000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.22 | +0.01 | +5.56% | 22 | 2,656 | 64.36% |
| TSLA240719C00275000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.41 | -0.06 | -13.64% | 63 | 2,247 | 59.28% |
| TSLA240816C00275000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 0.74 | 0.74 | 0.78 | -0.14 | -15.91% | 108 | 558 | 57.93% |
| TSLA240920C00275000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 1.18 | 1.16 | 1.23 | -0.17 | -12.59% | 58 | 1,394 | 55.30% |
| TSLA241018C00275000 | 2024-04-18 11:30AM EDT | 2024-10-18 | 1.87 | 1.68 | 1.76 | -0.03 | -1.58% | 1 | 322 | 54.71% |
| TSLA241115C00275000 | 2024-04-19 3:20PM EDT | 2024-11-15 | 2.42 | 2.35 | 2.48 | -0.27 | -10.04% | 2 | 662 | 54.86% |
| TSLA250321C00275000 | 2024-04-19 1:57PM EDT | 2025-03-21 | 5.50 | 5.45 | 5.60 | -0.35 | -5.98% | 602 | 1,042 | 53.66% |
| TSLA250919C00275000 | 2024-04-19 1:26PM EDT | 2025-09-19 | 11.80 | 11.15 | 11.50 | -0.20 | -1.67% | 1 | 363 | 54.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00275000 | 2024-04-19 12:58PM EDT | 2024-04-19 | 126.22 | 126.15 | 130.05 | +1.47 | +1.18% | 1 | 23 | 501.56% |
| TSLA240426P00275000 | 2024-03-15 11:49AM EDT | 2024-04-26 | 112.77 | 103.25 | 104.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 127.25 | 128.65 | 0.00 | - | 5 | 0 | 62.50% |
| TSLA240621P00275000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 124.61 | 126.95 | 129.00 | 0.00 | - | 2 | 5 | 52.73% |
| TSLA240719P00275000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 118.78 | 126.90 | 129.00 | 0.00 | - | 2 | 2 | 70.14% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 126.10 | 130.30 | 0.00 | - | 1 | 0 | 72.35% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 125.52 | 126.85 | 129.10 | +6.22 | +5.21% | 6 | 9 | 55.01% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 0.00% |
| TSLA241115P00275000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 126.99 | 126.30 | 129.65 | +2.14 | +1.71% | 1 | 775 | 50.93% |
| TSLA250321P00275000 | 2024-04-17 12:09PM EDT | 2025-03-21 | 119.75 | 127.50 | 129.25 | 0.00 | - | 1 | 517 | 38.26% |
| TSLA250919P00275000 | 2024-04-11 3:11PM EDT | 2025-09-19 | 106.80 | 127.60 | 129.90 | 0.00 | - | 1 | 144 | 33.50% |
© 2024 Yahoo. All rights reserved.