Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00100000 | 2024-04-17 3:37PM EDT | 2024-04-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240426C00100000 | 2024-04-17 1:54PM EDT | 2024-04-26 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240503C00100000 | 2024-04-17 1:28PM EDT | 2024-05-03 | 57.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240510C00100000 | 2024-04-15 9:36AM EDT | 2024-05-10 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-04-12 2:51PM EDT | 2024-05-24 | 72.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00100000 | 2024-04-17 1:10PM EDT | 2024-06-21 | 58.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00100000 | 2024-04-17 1:04PM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA240816C00100000 | 2024-04-17 12:17PM EDT | 2024-08-16 | 60.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00100000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00100000 | 2024-04-15 3:50PM EDT | 2024-10-18 | 67.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00100000 | 2024-04-16 12:03PM EDT | 2024-11-15 | 64.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00100000 | 2024-04-16 3:30PM EDT | 2024-12-20 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00100000 | 2024-04-17 1:29PM EDT | 2025-01-17 | 67.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TSLA250321C00100000 | 2024-04-17 11:01AM EDT | 2025-03-21 | 67.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250620C00100000 | 2024-04-17 2:21PM EDT | 2025-06-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-04-15 3:35PM EDT | 2025-09-19 | 79.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00100000 | 2024-04-17 10:05AM EDT | 2025-12-19 | 75.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00100000 | 2024-04-17 11:42AM EDT | 2026-01-16 | 77.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618C00100000 | 2024-04-17 3:17PM EDT | 2026-06-18 | 81.90 | 0.00 | 0.00 | 0.00 | - | 30,104 | 0 | 0.00% |
| TSLA261218C00100000 | 2024-04-17 1:56PM EDT | 2026-12-18 | 87.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00100000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,084 | 0 | 50.00% |
| TSLA240426P00100000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 50.00% |
| TSLA240503P00100000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| TSLA240510P00100000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 50.00% |
| TSLA240517P00100000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 25.00% |
| TSLA240524P00100000 | 2024-04-17 1:30PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TSLA240531P00100000 | 2024-04-17 3:50PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| TSLA240621P00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5,552 | 0 | 25.00% |
| TSLA240719P00100000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5,539 | 0 | 25.00% |
| TSLA240816P00100000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 12.50% |
| TSLA240920P00100000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3,406 | 0 | 12.50% |
| TSLA241018P00100000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| TSLA241115P00100000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 4.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSLA241220P00100000 | 2024-04-17 3:58PM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| TSLA250117P00100000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 5.54 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| TSLA250321P00100000 | 2024-04-17 3:15PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA250620P00100000 | 2024-04-17 12:14PM EDT | 2025-06-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TSLA250919P00100000 | 2024-04-17 2:14PM EDT | 2025-09-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 6.25% |
| TSLA251219P00100000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TSLA260116P00100000 | 2024-04-17 3:28PM EDT | 2026-01-16 | 12.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TSLA260618P00100000 | 2024-04-17 3:28PM EDT | 2026-06-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA261218P00100000 | 2024-04-17 3:15PM EDT | 2026-12-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.