Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00280000 | 2024-04-18 11:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,164 | 362.50% |
| TSLA240426C00280000 | 2024-04-16 2:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 128.13% |
| TSLA240503C00280000 | 2024-04-17 10:36AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 129 | 107.03% |
| TSLA240510C00280000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 47 | 93.36% |
| TSLA240517C00280000 | 2024-04-18 10:28AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 6 | 4,606 | 83.59% |
| TSLA240524C00280000 | 2024-04-18 12:53PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.11 | -0.03 | -33.33% | 61 | 23 | 75.78% |
| TSLA240621C00280000 | 2024-04-18 2:54PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 42 | 9,937 | 63.87% |
| TSLA240719C00280000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 81 | 3,832 | 59.57% |
| TSLA240816C00280000 | 2024-04-18 2:40PM EDT | 2024-08-16 | 0.80 | 0.75 | 0.80 | -0.16 | -16.67% | 9 | 2,066 | 57.84% |
| TSLA240920C00280000 | 2024-04-18 3:14PM EDT | 2024-09-20 | 1.27 | 1.20 | 1.26 | -0.18 | -12.41% | 53 | 2,467 | 55.30% |
| TSLA241018C00280000 | 2024-04-18 2:13PM EDT | 2024-10-18 | 1.79 | 1.72 | 1.81 | -0.34 | -15.96% | 8 | 5,410 | 54.70% |
| TSLA241115C00280000 | 2024-04-18 12:34PM EDT | 2024-11-15 | 2.43 | 2.43 | 2.56 | -0.57 | -19.00% | 19 | 472 | 54.93% |
| TSLA241220C00280000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 3.25 | 3.10 | 3.25 | -0.66 | -16.88% | 252 | 4,660 | 53.86% |
| TSLA250117C00280000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 3.85 | 3.75 | 3.95 | -0.55 | -12.50% | 190 | 8,791 | 53.56% |
| TSLA250321C00280000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 5.62 | 5.50 | 5.70 | -0.99 | -14.98% | 576 | 728 | 53.49% |
| TSLA250620C00280000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.40 | 8.30 | 8.55 | -1.49 | -15.07% | 328 | 2,407 | 53.81% |
| TSLA250919C00280000 | 2024-04-16 3:57PM EDT | 2025-09-19 | 11.65 | 11.15 | 11.65 | -1.59 | -12.01% | 1 | 329 | 54.23% |
| TSLA251219C00280000 | 2024-04-18 12:34PM EDT | 2025-12-19 | 14.35 | 14.35 | 14.80 | -1.65 | -10.31% | 22 | 1,260 | 54.89% |
| TSLA260116C00280000 | 2024-04-18 2:15PM EDT | 2026-01-16 | 15.50 | 15.35 | 15.75 | -1.70 | -9.88% | 59 | 1,233 | 55.08% |
| TSLA260618C00280000 | 2024-04-18 2:04PM EDT | 2026-06-18 | 20.55 | 20.50 | 20.95 | -2.25 | -9.87% | 99 | 3,719 | 55.88% |
| TSLA261218C00280000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 26.85 | 25.70 | 27.15 | -2.45 | -8.36% | 135 | 314 | 56.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 99.57 | 129.20 | 130.60 | 0.00 | - | 5 | 0 | 595.31% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 115.20 | 129.15 | 130.65 | 0.00 | - | 1 | 0 | 213.48% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 129.50 | 131.25 | 0.00 | - | 50 | 0 | 101.95% |
| TSLA240621P00280000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 129.60 | 129.50 | 130.60 | +5.84 | +4.72% | 171 | 37 | 74.51% |
| TSLA240719P00280000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 123.74 | 128.55 | 131.25 | 0.00 | - | 5 | 5 | 71.30% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 129.50 | 132.05 | 0.00 | - | 2 | 0 | 57.03% |
| TSLA240920P00280000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 129.90 | 129.50 | 131.45 | +6.10 | +4.93% | 4,923 | 2,010 | 56.64% |
| TSLA241018P00280000 | 2024-04-17 11:45AM EDT | 2024-10-18 | 124.00 | 129.40 | 131.60 | 0.00 | - | 2 | 0 | 53.21% |
| TSLA241115P00280000 | 2024-04-18 9:34AM EDT | 2024-11-15 | 128.16 | 129.35 | 132.05 | +3.06 | +2.45% | 1 | 1 | 52.28% |
| TSLA241220P00280000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 129.95 | 129.40 | 131.60 | +6.15 | +4.97% | 382 | 330 | 45.92% |
| TSLA250117P00280000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 129.87 | 129.45 | 130.90 | +5.22 | +4.19% | 237 | 5,452 | 38.89% |
| TSLA250321P00280000 | 2024-04-12 11:09AM EDT | 2025-03-21 | 109.99 | 129.60 | 131.10 | 0.00 | - | 10 | 26 | 36.45% |
| TSLA250620P00280000 | 2024-04-18 12:39PM EDT | 2025-06-20 | 130.44 | 130.10 | 131.40 | +6.87 | +5.56% | 199 | 599 | 33.94% |
| TSLA250919P00280000 | 2024-04-04 10:14AM EDT | 2025-09-19 | 114.27 | 130.55 | 133.00 | 0.00 | - | 10 | 144 | 36.48% |
| TSLA251219P00280000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 128.40 | 131.35 | 132.95 | 0.00 | - | 2 | 671 | 33.53% |
| TSLA260116P00280000 | 2024-04-17 12:17PM EDT | 2026-01-16 | 132.65 | 131.40 | 133.15 | +5.65 | +4.45% | 5 | 873 | 33.32% |
| TSLA260618P00280000 | 2024-04-18 12:13PM EDT | 2026-06-18 | 133.40 | 132.05 | 134.90 | +4.62 | +3.59% | 166 | 127 | 33.60% |
| TSLA261218P00280000 | 2024-04-18 11:53AM EDT | 2026-12-18 | 134.55 | 131.20 | 138.25 | +3.97 | +3.04% | 1 | 59 | 35.43% |
© 2024 Yahoo. All rights reserved.