Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00370000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00370000 | 2024-04-17 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00370000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240719C00370000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240816C00370000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00370000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA241018C00370000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241115C00370000 | 2024-04-18 10:37AM EDT | 2024-11-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00370000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA250117C00370000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| TSLA250321C00370000 | 2024-04-18 10:20AM EDT | 2025-03-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA250620C00370000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250919C00370000 | 2024-04-12 11:51AM EDT | 2025-09-19 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00370000 | 2024-04-18 3:44PM EDT | 2025-12-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260116C00370000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260618C00370000 | 2024-04-18 2:31PM EDT | 2026-06-18 | 12.22 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 2024-04-19 | 168.16 | 193.45 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00370000 | 2024-01-25 2:57PM EDT | 2024-06-21 | 188.17 | 177.25 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-08 11:24AM EDT | 2024-12-20 | 195.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 56.67% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00370000 | 2024-04-17 10:45AM EDT | 2026-06-18 | 214.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.