Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00325000 | 2024-04-08 11:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,071 | 312.50% |
| TSLA240426C00325000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 153.13% |
| TSLA240503C00325000 | 2024-04-11 1:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 119.53% |
| TSLA240510C00325000 | 2024-04-10 9:45AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 2 | 102.34% |
| TSLA240517C00325000 | 2024-04-18 2:35PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 18 | 1,968 | 92.58% |
| TSLA240524C00325000 | 2024-04-11 11:06AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 1 | 88.28% |
| TSLA240621C00325000 | 2024-04-17 10:21AM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 13,136 | 70.51% |
| TSLA240719C00325000 | 2024-04-18 11:34AM EDT | 2024-07-19 | 0.22 | 0.18 | 0.23 | -0.01 | -4.35% | 2 | 377 | 64.40% |
| TSLA240816C00325000 | 2024-04-18 12:37PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.42 | -0.05 | -10.87% | 2 | 972 | 61.74% |
| TSLA240920C00325000 | 2024-04-18 1:34PM EDT | 2024-09-20 | 0.66 | 0.63 | 0.66 | -0.06 | -8.33% | 3 | 1,953 | 58.23% |
| TSLA241018C00325000 | 2024-04-18 3:14PM EDT | 2024-10-18 | 0.96 | 0.89 | 0.96 | -0.07 | -6.80% | 8 | 94 | 56.81% |
| TSLA241115C00325000 | 2024-04-18 11:03AM EDT | 2024-11-15 | 1.34 | 1.29 | 1.39 | -0.17 | -11.26% | 1 | 380 | 56.47% |
| TSLA250321C00325000 | 2024-04-18 12:48PM EDT | 2025-03-21 | 3.25 | 3.25 | 3.45 | -0.50 | -13.33% | 1 | 290 | 53.94% |
| TSLA250919C00325000 | 2024-04-18 3:56PM EDT | 2025-09-19 | 7.75 | 7.50 | 7.95 | -1.15 | -12.92% | 10 | 107 | 54.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00325000 | 2024-03-22 3:55PM EDT | 2024-04-19 | 153.96 | 174.20 | 175.60 | 0.00 | - | 4 | 0 | 499.22% |
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2023-12-14 1:03PM EDT | 2024-06-21 | 81.55 | 105.70 | 107.65 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 160.71 | 174.40 | 176.80 | 0.00 | - | 2 | 0 | 52.30% |
| TSLA241115P00325000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 145.53 | 174.30 | 175.75 | 0.00 | - | 2 | 0 | 50.59% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 173.55 | 176.60 | 0.00 | - | 2 | 0 | 46.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 172.70 | 177.15 | 0.00 | - | 1 | 117 | 39.40% |
© 2024 Yahoo. All rights reserved.