Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:295.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00295000 | 2024-04-12 11:32AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,737 | 400.00% |
| TSLA240426C00295000 | 2024-04-19 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,013 | 1,029 | 140.63% |
| TSLA240503C00295000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.12 | 0.00 | - | 21 | 29 | 128.13% |
| TSLA240510C00295000 | 2024-04-17 12:20PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 95.31% |
| TSLA240517C00295000 | 2024-04-17 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,499 | 90.23% |
| TSLA240621C00295000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 3 | 2,409 | 67.77% |
| TSLA240719C00295000 | 2024-04-19 2:41PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 37 | 1,757 | 61.82% |
| TSLA240816C00295000 | 2024-04-19 2:52PM EDT | 2024-08-16 | 0.55 | 0.53 | 0.55 | -0.08 | -12.70% | 12 | 550 | 59.62% |
| TSLA240920C00295000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 0.86 | 0.83 | 0.87 | -0.09 | -9.47% | 6 | 907 | 56.45% |
| TSLA241018C00295000 | 2024-04-18 11:02AM EDT | 2024-10-18 | 1.42 | 1.22 | 1.26 | 0.00 | - | 945 | 527 | 55.54% |
| TSLA241115C00295000 | 2024-04-19 1:51PM EDT | 2024-11-15 | 1.94 | 1.75 | 1.83 | 0.00 | - | 15 | 319 | 55.55% |
| TSLA250321C00295000 | 2024-04-19 11:22AM EDT | 2025-03-21 | 4.35 | 4.20 | 4.35 | -0.45 | -9.38% | 19 | 2,519 | 53.63% |
| TSLA250919C00295000 | 2024-04-19 10:03AM EDT | 2025-09-19 | 9.70 | 9.10 | 9.60 | -0.50 | -4.90% | 1 | 154 | 54.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00295000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 144.50 | 147.55 | 148.85 | 0.00 | - | 39 | 10 | 572.27% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00295000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 138.76 | 147.60 | 148.60 | 0.00 | - | 3 | 0 | 66.50% |
| TSLA240719P00295000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 138.74 | 147.65 | 148.70 | 0.00 | - | 2 | 2 | 58.98% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 147.80 | 148.75 | 0.00 | - | 2 | 0 | 54.59% |
| TSLA240920P00295000 | 2024-04-19 2:20PM EDT | 2024-09-20 | 146.25 | 147.80 | 148.85 | +2.80 | +1.95% | 20 | 25 | 56.69% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 147.50 | 148.65 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 147.50 | 148.85 | 0.00 | - | 2 | 0 | 48.63% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 0.00% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 147.85 | 149.55 | 0.00 | - | 1 | 143 | 34.64% |
© 2024 Yahoo. All rights reserved.