Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00150000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -1.75 | -99.43% | 180,962 | 20,761 | 18.36% |
| TSLA240426C00150000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 5.80 | 5.65 | 5.85 | -1.40 | -19.44% | 16,594 | 4,659 | 81.30% |
| TSLA240503C00150000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 6.95 | 6.90 | 7.10 | -1.63 | -19.00% | 3,049 | 605 | 69.92% |
| TSLA240510C00150000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 7.95 | 7.80 | 8.20 | -1.70 | -17.62% | 1,211 | 538 | 64.70% |
| TSLA240517C00150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 9.03 | 8.90 | 9.10 | -1.60 | -15.05% | 6,137 | 18,559 | 62.40% |
| TSLA240524C00150000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 9.92 | 9.75 | 10.00 | -1.78 | -15.21% | 450 | 286 | 60.75% |
| TSLA240531C00150000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 10.70 | 10.30 | 10.80 | -1.55 | -12.65% | 227 | 349 | 58.94% |
| TSLA240621C00150000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 12.72 | 12.65 | 12.80 | -1.72 | -11.91% | 1,397 | 5,361 | 57.17% |
| TSLA240719C00150000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 15.44 | 15.40 | 15.60 | -1.86 | -10.75% | 440 | 1,157 | 57.12% |
| TSLA240816C00150000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 18.25 | 18.15 | 18.35 | -1.77 | -8.84% | 408 | 3,867 | 58.22% |
| TSLA240920C00150000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 20.60 | 20.45 | 20.65 | -1.75 | -7.83% | 254 | 10,917 | 57.29% |
| TSLA241018C00150000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 22.55 | 22.30 | 22.60 | -1.67 | -6.90% | 496 | 402 | 57.34% |
| TSLA241115C00150000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 24.70 | 24.50 | 24.90 | -2.00 | -7.49% | 29 | 272 | 58.51% |
| TSLA241220C00150000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 26.29 | 26.45 | 26.70 | -2.16 | -7.59% | 100 | 486 | 58.15% |
| TSLA250117C00150000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 28.11 | 27.95 | 28.25 | -1.74 | -5.83% | 1,696 | 11,725 | 58.17% |
| TSLA250321C00150000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 31.35 | 31.30 | 31.60 | -2.11 | -6.31% | 125 | 1,350 | 58.55% |
| TSLA250620C00150000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 35.35 | 35.50 | 36.05 | -2.30 | -6.11% | 249 | 2,237 | 59.01% |
| TSLA250919C00150000 | 2024-04-19 3:23PM EDT | 2025-09-19 | 39.50 | 39.40 | 40.10 | -2.30 | -5.50% | 23 | 216 | 59.54% |
| TSLA251219C00150000 | 2024-04-19 3:46PM EDT | 2025-12-19 | 43.00 | 43.15 | 43.75 | -2.59 | -5.68% | 27 | 1,302 | 60.10% |
| TSLA260116C00150000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 44.61 | 44.30 | 44.80 | -1.89 | -4.06% | 138 | 4,135 | 60.28% |
| TSLA260618C00150000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 49.50 | 49.60 | 49.90 | -2.85 | -5.44% | 47 | 5,972 | 60.66% |
| TSLA261218C00150000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 55.58 | 54.85 | 56.35 | -1.97 | -3.42% | 1,024 | 494 | 61.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00150000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 2.90 | 2.86 | 3.20 | +1.03 | +55.08% | 140,182 | 29,897 | 38.18% |
| TSLA240426P00150000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 8.54 | 8.50 | 8.70 | +1.35 | +18.78% | 17,005 | 52,487 | 80.15% |
| TSLA240503P00150000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 9.45 | 9.45 | 9.80 | +1.10 | +13.17% | 4,852 | 8,647 | 67.19% |
| TSLA240510P00150000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 10.30 | 10.30 | 10.65 | +1.14 | +12.45% | 1,011 | 3,146 | 61.40% |
| TSLA240517P00150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 11.30 | 11.25 | 11.45 | +1.25 | +12.44% | 16,063 | 39,093 | 58.78% |
| TSLA240524P00150000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 11.90 | 11.95 | 12.15 | +1.14 | +10.59% | 389 | 688 | 56.56% |
| TSLA240531P00150000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 12.80 | 12.30 | 12.70 | +1.60 | +14.29% | 487 | 573 | 53.98% |
| TSLA240621P00150000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 14.30 | 14.20 | 14.40 | +1.30 | +10.00% | 5,926 | 25,206 | 51.58% |
| TSLA240719P00150000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 16.45 | 16.35 | 16.50 | +1.35 | +8.94% | 454 | 9,275 | 50.24% |
| TSLA240816P00150000 | 2024-04-19 3:54PM EDT | 2024-08-16 | 18.65 | 18.50 | 18.65 | +1.33 | +7.68% | 510 | 14,133 | 50.40% |
| TSLA240920P00150000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 20.38 | 20.05 | 20.25 | +1.55 | +8.23% | 1,024 | 33,143 | 48.74% |
| TSLA241018P00150000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 21.88 | 21.45 | 21.65 | +1.66 | +8.21% | 140 | 7,681 | 48.25% |
| TSLA241115P00150000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 23.10 | 23.05 | 23.35 | +1.29 | +5.91% | 640 | 3,947 | 48.78% |
| TSLA241220P00150000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 24.63 | 24.25 | 24.50 | +1.63 | +7.09% | 375 | 20,598 | 47.59% |
| TSLA250117P00150000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 25.70 | 25.25 | 25.55 | +1.70 | +7.08% | 1,938 | 32,066 | 47.18% |
| TSLA250321P00150000 | 2024-04-19 3:47PM EDT | 2025-03-21 | 27.84 | 27.35 | 27.65 | +1.69 | +6.46% | 62 | 4,853 | 46.32% |
| TSLA250620P00150000 | 2024-04-19 3:18PM EDT | 2025-06-20 | 30.18 | 30.05 | 30.40 | +1.37 | +4.76% | 51 | 7,230 | 45.52% |
| TSLA250919P00150000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 32.60 | 32.35 | 32.80 | +1.52 | +4.89% | 5 | 1,133 | 44.85% |
| TSLA251219P00150000 | 2024-04-19 3:37PM EDT | 2025-12-19 | 34.90 | 34.60 | 35.00 | +1.28 | +3.81% | 41 | 5,604 | 44.36% |
| TSLA260116P00150000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 35.10 | 35.10 | 35.55 | +1.06 | +3.11% | 283 | 3,659 | 44.11% |
| TSLA260618P00150000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 38.25 | 38.05 | 38.50 | +1.34 | +3.63% | 19 | 4,270 | 43.16% |
| TSLA261218P00150000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 41.40 | 40.65 | 41.80 | +1.20 | +2.99% | 40 | 686 | 42.51% |
© 2024 Yahoo. All rights reserved.