Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00035000 | 2024-04-18 3:29PM EDT | 2024-04-19 | 115.59 | 112.95 | 113.40 | 0.00 | - | 1 | 105 | 0.00% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 113.80 | 114.60 | 0.00 | - | 100 | 163 | 120.22% |
| TSLA241018C00035000 | 2024-04-18 3:23PM EDT | 2024-10-18 | 117.02 | 113.90 | 114.90 | 0.00 | - | 1 | 6 | 116.02% |
| TSLA250117C00035000 | 2024-02-13 10:30AM EDT | 2025-01-17 | 151.05 | 128.90 | 130.50 | 0.00 | - | 1 | 985 | 240.94% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 116.10 | 117.30 | 0.00 | - | 1 | 15 | 101.76% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00035000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 146.00 | 117.40 | 118.80 | 0.00 | - | 4 | 99 | 94.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00035000 | 2024-03-15 12:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 559 | 850.00% |
| TSLA240517P00035000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 955 | 167.19% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-04-18 12:44PM EDT | 2024-08-16 | 0.07 | 0.08 | 0.10 | 0.00 | - | 2 | 1,281 | 102.15% |
| TSLA240920P00035000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 10 | 708 | 93.95% |
| TSLA241018P00035000 | 2024-04-18 2:08PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.18 | 0.00 | - | 3 | 253 | 89.16% |
| TSLA250117P00035000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 0.32 | 0.33 | 0.36 | 0.00 | - | 6 | 1,790 | 80.86% |
| TSLA250620P00035000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 0.71 | 0.73 | 0.79 | 0.00 | - | 1 | 462 | 73.85% |
| TSLA250919P00035000 | 2024-04-18 2:57PM EDT | 2025-09-19 | 0.96 | 0.97 | 1.08 | 0.00 | - | 52 | 181 | 71.00% |
| TSLA251219P00035000 | 2024-04-18 1:03PM EDT | 2025-12-19 | 1.23 | 1.27 | 1.32 | 0.00 | - | 2 | 525 | 68.70% |
© 2024 Yahoo. All rights reserved.