Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00440000 | 2024-04-11 9:40AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 750 | 412.50% |
| TSLA240517C00440000 | 2024-04-17 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 748 | 112.50% |
| TSLA240621C00440000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 2 | 740 | 85.94% |
| TSLA240719C00440000 | 2024-04-18 11:16AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 2 | 300 | 78.03% |
| TSLA240816C00440000 | 2024-04-18 10:52AM EDT | 2024-08-16 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 8 | 452 | 72.46% |
| TSLA240920C00440000 | 2024-04-09 3:57PM EDT | 2024-09-20 | 0.50 | 0.23 | 0.27 | 0.00 | - | 1 | 1,381 | 66.89% |
| TSLA241220C00440000 | 2024-04-18 10:52AM EDT | 2024-12-20 | 0.63 | 0.59 | 0.64 | -0.05 | -7.35% | 5 | 234 | 59.67% |
| TSLA250117C00440000 | 2024-04-18 12:57PM EDT | 2025-01-17 | 0.75 | 0.75 | 0.78 | -0.16 | -17.58% | 23 | 1,866 | 58.35% |
| TSLA250620C00440000 | 2024-04-16 1:26PM EDT | 2025-06-20 | 2.15 | 2.17 | 2.21 | -0.38 | -15.02% | 1 | 522 | 55.48% |
| TSLA250919C00440000 | 2024-04-18 10:45AM EDT | 2025-09-19 | 3.53 | 3.25 | 3.45 | -0.40 | -10.18% | 1 | 460 | 54.72% |
| TSLA251219C00440000 | 2024-04-18 12:47PM EDT | 2025-12-19 | 4.80 | 4.80 | 5.00 | -0.70 | -12.73% | 12 | 2,765 | 54.80% |
| TSLA260116C00440000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 6.05 | 5.30 | 5.45 | 0.00 | - | 2 | 1,723 | 54.74% |
| TSLA260618C00440000 | 2024-04-18 1:12PM EDT | 2026-06-18 | 8.43 | 8.35 | 8.55 | -1.22 | -12.64% | 23 | 1,234 | 55.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00440000 | 2024-04-04 1:49PM EDT | 2024-04-19 | 264.57 | 288.85 | 290.10 | 0.00 | - | 2 | 0 | 529.69% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.