Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00155000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 82,003 | 0 | 0.00% |
| TSLA240426C00155000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6,543 | 0 | 0.00% |
| TSLA240503C00155000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3,423 | 0 | 0.00% |
| TSLA240510C00155000 | 2024-04-17 3:58PM EDT | 2024-05-10 | 9.98 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| TSLA240517C00155000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3,043 | 0 | 0.00% |
| TSLA240524C00155000 | 2024-04-17 2:13PM EDT | 2024-05-24 | 12.99 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA240621C00155000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 14.66 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| TSLA240719C00155000 | 2024-04-17 3:48PM EDT | 2024-07-19 | 18.02 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| TSLA240816C00155000 | 2024-04-17 3:37PM EDT | 2024-08-16 | 20.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TSLA240920C00155000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 23.22 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA241018C00155000 | 2024-04-17 3:07PM EDT | 2024-10-18 | 25.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241115C00155000 | 2024-04-17 3:59PM EDT | 2024-11-15 | 27.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241220C00155000 | 2024-04-17 3:27PM EDT | 2024-12-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| TSLA250117C00155000 | 2024-04-17 3:44PM EDT | 2025-01-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TSLA250321C00155000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA250620C00155000 | 2024-04-17 1:34PM EDT | 2025-06-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919C00155000 | 2024-04-17 12:23PM EDT | 2025-09-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA251219C00155000 | 2024-04-17 2:56PM EDT | 2025-12-19 | 47.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA260116C00155000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 49.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA260618C00155000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA261218C00155000 | 2024-04-17 3:56PM EDT | 2026-12-18 | 60.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00155000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 162,357 | 0 | 1.56% |
| TSLA240426P00155000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 7.04 | 0.00 | 0.00 | 0.00 | - | 10,161 | 0 | 0.78% |
| TSLA240503P00155000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2,393 | 0 | 0.39% |
| TSLA240510P00155000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.39% |
| TSLA240517P00155000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 9.81 | 0.00 | 0.00 | 0.00 | - | 25,406 | 0 | 0.39% |
| TSLA240524P00155000 | 2024-04-17 3:48PM EDT | 2024-05-24 | 10.17 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.39% |
| TSLA240531P00155000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 11.05 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.20% |
| TSLA240621P00155000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 0.20% |
| TSLA240719P00155000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 14.84 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.20% |
| TSLA240816P00155000 | 2024-04-17 3:55PM EDT | 2024-08-16 | 16.93 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.20% |
| TSLA240920P00155000 | 2024-04-17 3:12PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.20% |
| TSLA241018P00155000 | 2024-04-17 3:49PM EDT | 2024-10-18 | 19.87 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.10% |
| TSLA241115P00155000 | 2024-04-17 3:57PM EDT | 2024-11-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.10% |
| TSLA241220P00155000 | 2024-04-17 2:55PM EDT | 2024-12-20 | 22.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
| TSLA250117P00155000 | 2024-04-17 3:51PM EDT | 2025-01-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.10% |
| TSLA250321P00155000 | 2024-04-17 3:51PM EDT | 2025-03-21 | 26.35 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.10% |
| TSLA250620P00155000 | 2024-04-17 3:50PM EDT | 2025-06-20 | 29.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| TSLA250919P00155000 | 2024-04-17 12:36PM EDT | 2025-09-19 | 31.95 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.10% |
| TSLA251219P00155000 | 2024-04-17 3:51PM EDT | 2025-12-19 | 34.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| TSLA260116P00155000 | 2024-04-17 2:15PM EDT | 2026-01-16 | 34.15 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.10% |
| TSLA260618P00155000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 37.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| TSLA261218P00155000 | 2024-04-17 2:56PM EDT | 2026-12-18 | 41.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.