Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00140000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 6.76 | 6.60 | 8.70 | -3.09 | -31.37% | 385 | 717 | 94.53% |
| TSLA240426C00140000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 11.40 | 11.15 | 11.45 | -2.02 | -15.05% | 873 | 841 | 85.42% |
| TSLA240503C00140000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 12.49 | 12.25 | 12.65 | -2.24 | -15.21% | 85 | 190 | 72.97% |
| TSLA240510C00140000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 13.30 | 13.20 | 13.70 | -2.25 | -14.47% | 47 | 168 | 67.75% |
| TSLA240517C00140000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 14.50 | 14.30 | 14.50 | -2.30 | -13.69% | 613 | 1,052 | 65.16% |
| TSLA240524C00140000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 15.05 | 14.95 | 15.50 | -2.95 | -16.39% | 56 | 168 | 63.24% |
| TSLA240531C00140000 | 2024-04-19 11:46AM EDT | 2024-05-31 | 17.47 | 15.65 | 16.15 | -0.73 | -4.01% | 32 | 40 | 61.43% |
| TSLA240621C00140000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 18.00 | 17.85 | 18.10 | -1.81 | -9.14% | 260 | 2,907 | 59.27% |
| TSLA240719C00140000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 20.65 | 20.55 | 20.75 | -2.06 | -9.07% | 83 | 734 | 58.98% |
| TSLA240816C00140000 | 2024-04-19 1:02PM EDT | 2024-08-16 | 24.53 | 22.70 | 23.85 | -0.32 | -1.29% | 4 | 323 | 59.84% |
| TSLA240920C00140000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 25.55 | 24.95 | 26.05 | -1.95 | -7.09% | 15 | 1,508 | 58.77% |
| TSLA241018C00140000 | 2024-04-18 10:28AM EDT | 2024-10-18 | 30.00 | 26.80 | 28.05 | 0.00 | - | 2 | 152 | 58.97% |
| TSLA241115C00140000 | 2024-04-19 3:03PM EDT | 2024-11-15 | 29.71 | 29.50 | 29.90 | -2.04 | -6.43% | 19 | 259 | 60.30% |
| TSLA241220C00140000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 31.38 | 31.15 | 31.65 | -2.22 | -6.61% | 5 | 192 | 59.59% |
| TSLA250117C00140000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 32.47 | 32.65 | 33.60 | -2.62 | -7.47% | 38 | 8,301 | 60.07% |
| TSLA250321C00140000 | 2024-04-19 2:53PM EDT | 2025-03-21 | 36.16 | 35.90 | 36.30 | -1.69 | -4.46% | 18 | 339 | 59.80% |
| TSLA250620C00140000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 39.91 | 40.00 | 41.15 | -2.61 | -6.14% | 7 | 1,081 | 60.66% |
| TSLA250919C00140000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 45.48 | 43.80 | 44.50 | -0.83 | -1.79% | 24 | 327 | 60.65% |
| TSLA251219C00140000 | 2024-04-19 3:17PM EDT | 2025-12-19 | 47.73 | 47.40 | 48.05 | -2.01 | -4.04% | 10 | 2,857 | 61.15% |
| TSLA260116C00140000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 48.81 | 48.45 | 49.00 | -1.97 | -3.88% | 107 | 403 | 61.22% |
| TSLA260618C00140000 | 2024-04-19 2:34PM EDT | 2026-06-18 | 54.25 | 53.55 | 54.15 | -2.05 | -3.64% | 2 | 918 | 61.66% |
| TSLA261218C00140000 | 2024-04-19 3:49PM EDT | 2026-12-18 | 58.60 | 58.30 | 60.15 | -2.99 | -4.85% | 16 | 59 | 62.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00140000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 17,461 | 20,526 | 40.63% |
| TSLA240426P00140000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 4.20 | 4.10 | 4.20 | +1.05 | +33.33% | 17,104 | 12,673 | 84.16% |
| TSLA240503P00140000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 5.15 | 5.05 | 5.15 | +0.98 | +23.50% | 3,220 | 5,470 | 70.24% |
| TSLA240510P00140000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 5.95 | 5.90 | 6.00 | +0.95 | +19.00% | 1,213 | 3,730 | 64.40% |
| TSLA240517P00140000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 6.79 | 6.70 | 6.85 | +0.96 | +16.47% | 7,983 | 23,362 | 61.45% |
| TSLA240524P00140000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 7.50 | 7.30 | 7.55 | +1.00 | +15.38% | 361 | 415 | 58.92% |
| TSLA240531P00140000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 7.98 | 7.70 | 8.15 | +0.93 | +13.19% | 267 | 294 | 56.56% |
| TSLA240621P00140000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 9.60 | 9.50 | 9.70 | +0.95 | +10.98% | 2,716 | 11,524 | 53.59% |
| TSLA240719P00140000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 11.80 | 11.60 | 11.75 | +1.20 | +11.32% | 341 | 4,386 | 52.12% |
| TSLA240816P00140000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 13.95 | 13.65 | 13.80 | +1.23 | +9.67% | 187 | 6,280 | 52.05% |
| TSLA240920P00140000 | 2024-04-19 3:34PM EDT | 2024-09-20 | 15.31 | 15.15 | 15.35 | +1.17 | +8.27% | 654 | 9,345 | 50.26% |
| TSLA241018P00140000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 16.60 | 16.50 | 16.70 | +1.30 | +8.50% | 117 | 6,478 | 49.67% |
| TSLA241115P00140000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 18.32 | 18.10 | 18.35 | +1.17 | +6.82% | 336 | 3,591 | 50.15% |
| TSLA241220P00140000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 19.40 | 19.30 | 19.50 | +0.95 | +5.15% | 394 | 2,408 | 48.96% |
| TSLA250117P00140000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 20.48 | 20.25 | 20.55 | +1.38 | +7.23% | 1,174 | 23,170 | 48.57% |
| TSLA250321P00140000 | 2024-04-19 3:23PM EDT | 2025-03-21 | 22.50 | 22.35 | 22.60 | +1.30 | +6.13% | 82 | 5,648 | 47.64% |
| TSLA250620P00140000 | 2024-04-19 1:41PM EDT | 2025-06-20 | 24.27 | 24.95 | 25.25 | +0.42 | +1.76% | 83 | 4,321 | 46.70% |
| TSLA250919P00140000 | 2024-04-19 10:01AM EDT | 2025-09-19 | 26.84 | 27.15 | 27.55 | +0.74 | +2.84% | 32 | 780 | 45.92% |
| TSLA251219P00140000 | 2024-04-19 2:39PM EDT | 2025-12-19 | 29.40 | 29.35 | 29.75 | +1.00 | +3.52% | 13 | 931 | 45.47% |
| TSLA260116P00140000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 30.37 | 29.85 | 30.25 | +1.37 | +4.72% | 11 | 3,016 | 45.15% |
| TSLA260618P00140000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 33.23 | 32.75 | 33.20 | +1.70 | +5.39% | 317 | 2,847 | 44.24% |
| TSLA261218P00140000 | 2024-04-19 12:24PM EDT | 2026-12-18 | 35.78 | 35.70 | 36.35 | +1.37 | +3.98% | 275 | 138 | 43.45% |
© 2024 Yahoo. All rights reserved.