Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00430000 | 2024-04-11 9:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 50.00% |
| TSLA240517C00430000 | 2024-04-12 11:25AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 50.00% |
| TSLA240621C00430000 | 2024-04-09 2:12PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,373 | 50.00% |
| TSLA240719C00430000 | 2024-04-15 2:19PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 50.00% |
| TSLA240816C00430000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 1,217 | 25.00% |
| TSLA240920C00430000 | 2024-04-16 1:30PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,718 | 25.00% |
| TSLA241115C00430000 | 2024-04-17 10:47AM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 25.00% |
| TSLA241220C00430000 | 2024-04-17 10:18AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 25.00% |
| TSLA250117C00430000 | 2024-04-17 2:49PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,179 | 25.00% |
| TSLA250321C00430000 | 2024-04-17 1:46PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 100 | 214 | 25.00% |
| TSLA250620C00430000 | 2024-04-16 3:37PM EDT | 2025-06-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 12.50% |
| TSLA250919C00430000 | 2024-04-16 2:53PM EDT | 2025-09-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| TSLA251219C00430000 | 2024-04-17 11:34AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 849 | 12.50% |
| TSLA260116C00430000 | 2024-04-17 2:03PM EDT | 2026-01-16 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 12.50% |
| TSLA260618C00430000 | 2024-04-17 3:32PM EDT | 2026-06-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 668 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 2024-04-19 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.