Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00010000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 140.92 | 139.30 | 140.35 | -15.01 | -9.63% | 6 | 118 | 1,867.19% |
| TSLA240517C00010000 | 2024-04-15 10:04AM EDT | 2024-05-17 | 155.70 | 139.35 | 140.35 | 0.00 | - | 7 | 25 | 482.03% |
| TSLA240621C00010000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 141.01 | 139.40 | 140.50 | -3.45 | -2.39% | 6 | 264 | 223.44% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 2024-08-16 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240920C00010000 | 2024-04-18 11:33AM EDT | 2024-09-20 | 141.09 | 139.60 | 140.90 | -3.60 | -2.49% | 1 | 30 | 201.95% |
| TSLA250117C00010000 | 2024-04-15 12:01PM EDT | 2025-01-17 | 156.80 | 139.60 | 141.15 | 0.00 | - | 10 | 887 | 160.74% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 144.85 | 139.85 | 142.00 | 0.00 | - | 1 | 19 | 150.44% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 2025-09-19 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 158.09 | 139.90 | 143.05 | 0.00 | - | 1 | 51 | 139.84% |
| TSLA260116C00010000 | 2024-04-18 1:43PM EDT | 2026-01-16 | 141.20 | 140.00 | 143.00 | -6.75 | -4.56% | 21 | 792 | 137.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00010000 | 2024-04-16 11:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 27 | 1,125.00% |
| TSLA240621P00010000 | 2024-01-19 4:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,414 | 209.38% |
| TSLA240816P00010000 | 2024-01-25 1:25PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 153.13% |
| TSLA240920P00010000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 87 | 128.13% |
| TSLA250117P00010000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 12,834 | 106.25% |
| TSLA250620P00010000 | 2024-04-18 3:46PM EDT | 2025-06-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 30 | 663 | 95.31% |
| TSLA250919P00010000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 11 | 664 | 89.45% |
| TSLA251219P00010000 | 2024-04-18 3:43PM EDT | 2025-12-19 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 28 | 2,856 | 87.89% |
| TSLA260116P00010000 | 2024-04-18 11:59AM EDT | 2026-01-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 10 | 1,359 | 86.33% |
© 2024 Yahoo. All rights reserved.