Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00320000 | 2024-04-10 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 50.00% |
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 52 | 196.09% |
| TSLA240503C00320000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.41 | 0.00 | - | 11 | 117 | 161.33% |
| TSLA240517C00320000 | 2024-04-19 11:08AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 3,346 | 96.09% |
| TSLA240524C00320000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 97.27% |
| TSLA240621C00320000 | 2024-04-19 1:44PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.26 | -0.01 | -9.09% | 38 | 4,712 | 74.32% |
| TSLA240719C00320000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.23 | -0.01 | -4.55% | 264 | 889 | 64.94% |
| TSLA240816C00320000 | 2024-04-18 10:53AM EDT | 2024-08-16 | 0.45 | 0.38 | 0.41 | 0.00 | - | 3 | 323 | 62.21% |
| TSLA240920C00320000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 0.61 | 0.58 | 0.64 | -0.09 | -12.86% | 109 | 1,230 | 58.33% |
| TSLA241018C00320000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 0.96 | 0.86 | 0.92 | -0.05 | -4.95% | 11 | 218 | 57.01% |
| TSLA241115C00320000 | 2024-04-19 2:29PM EDT | 2024-11-15 | 1.30 | 1.24 | 1.33 | -0.13 | -9.09% | 1 | 260 | 56.58% |
| TSLA241220C00320000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 1.75 | 1.68 | 1.75 | -0.16 | -8.38% | 29 | 1,507 | 55.31% |
| TSLA250117C00320000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 2.12 | 2.08 | 2.20 | -0.29 | -12.03% | 45 | 5,770 | 54.77% |
| TSLA250321C00320000 | 2024-04-19 3:36PM EDT | 2025-03-21 | 3.25 | 3.20 | 3.35 | -0.55 | -14.47% | 55 | 209 | 54.16% |
| TSLA250620C00320000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 5.30 | 5.20 | 5.40 | -0.50 | -8.62% | 34 | 2,317 | 54.10% |
| TSLA250919C00320000 | 2024-04-19 12:38PM EDT | 2025-09-19 | 7.85 | 7.45 | 7.80 | -0.17 | -2.12% | 10 | 247 | 54.36% |
| TSLA251219C00320000 | 2024-04-19 1:50PM EDT | 2025-12-19 | 10.57 | 10.10 | 10.35 | -0.03 | -0.28% | 6 | 1,401 | 54.89% |
| TSLA260116C00320000 | 2024-04-19 3:37PM EDT | 2026-01-16 | 10.92 | 10.90 | 11.15 | -0.67 | -5.78% | 12 | 1,167 | 55.01% |
| TSLA260618C00320000 | 2024-04-19 3:19PM EDT | 2026-06-18 | 15.50 | 15.40 | 15.75 | -0.60 | -3.73% | 90 | 1,114 | 55.78% |
| TSLA261218C00320000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 20.90 | 20.55 | 21.25 | -0.80 | -3.69% | 367 | 177 | 56.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00320000 | 2024-04-16 3:38PM EDT | 2024-04-19 | 162.83 | 171.15 | 174.90 | 0.00 | - | 1 | 0 | 557.81% |
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 172.15 | 171.95 | 173.95 | +2.25 | +1.32% | 1,010 | 301 | 56.25% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 169.30 | 171.85 | 174.05 | 0.00 | - | 10 | 10 | 64.36% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 171.65 | 174.20 | 0.00 | - | 4 | 0 | 60.60% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 171.25 | 174.60 | 0.00 | - | 9 | 0 | 59.41% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 171.70 | 174.10 | 0.00 | - | 2 | 0 | 51.54% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 49.57% |
| TSLA250321P00320000 | 2024-04-08 12:10PM EDT | 2025-03-21 | 147.70 | 171.60 | 174.30 | 0.00 | - | 1 | 0 | 45.35% |
| TSLA250620P00320000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 170.00 | 170.80 | 175.10 | 0.00 | - | 1 | 25 | 44.02% |
| TSLA250919P00320000 | 2024-04-18 9:49AM EDT | 2025-09-19 | 170.40 | 167.70 | 172.25 | +18.77 | +12.38% | 12 | 139 | 0.00% |
| TSLA251219P00320000 | 2024-04-08 9:45AM EDT | 2025-12-19 | 150.83 | 172.20 | 174.60 | 0.00 | - | 1 | 1,729 | 35.08% |
| TSLA260116P00320000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 171.18 | 171.75 | 174.30 | +0.68 | +0.40% | 12 | 468 | 33.08% |
| TSLA260618P00320000 | 2024-04-18 11:31AM EDT | 2026-06-18 | 170.02 | 172.40 | 174.75 | 0.00 | - | 47 | 125 | 31.37% |
| TSLA261218P00320000 | 2024-04-18 1:41PM EDT | 2026-12-18 | 174.12 | 171.20 | 177.30 | +3.15 | +1.84% | 3 | 21 | 34.26% |
© 2024 Yahoo. All rights reserved.