Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.08 | -0.83 | -91.21% | 76,011 | 39,542 | 68.36% |
| TSLA240426C00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.30 | 3.25 | 3.35 | -2.15 | -39.45% | 14,199 | 8,260 | 79.27% |
| TSLA240503C00160000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 4.45 | 4.35 | 4.50 | -2.10 | -32.06% | 2,193 | 1,177 | 68.14% |
| TSLA240510C00160000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 5.40 | 5.30 | 5.45 | -2.25 | -29.41% | 938 | 643 | 63.20% |
| TSLA240517C00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 6.36 | 6.25 | 6.40 | -2.21 | -25.79% | 3,965 | 6,836 | 60.97% |
| TSLA240524C00160000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 7.30 | 7.00 | 7.35 | -2.20 | -23.16% | 367 | 335 | 59.42% |
| TSLA240531C00160000 | 2024-04-18 3:44PM EDT | 2024-05-31 | 8.00 | 7.65 | 8.00 | -2.35 | -22.71% | 328 | 323 | 57.63% |
| TSLA240621C00160000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 9.90 | 9.85 | 10.00 | -2.48 | -20.03% | 3,543 | 4,150 | 55.78% |
| TSLA240719C00160000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 12.85 | 12.60 | 12.75 | -3.10 | -19.44% | 849 | 3,971 | 55.76% |
| TSLA240816C00160000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 15.55 | 15.30 | 15.50 | -2.45 | -13.61% | 2,177 | 6,669 | 56.78% |
| TSLA240920C00160000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 17.90 | 17.60 | 17.85 | -3.10 | -14.76% | 454 | 1,462 | 55.93% |
| TSLA241018C00160000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 19.90 | 19.55 | 19.85 | -2.89 | -12.68% | 124 | 1,527 | 56.13% |
| TSLA241115C00160000 | 2024-04-18 3:46PM EDT | 2024-11-15 | 22.25 | 21.85 | 22.25 | -3.10 | -12.23% | 62 | 357 | 57.45% |
| TSLA241220C00160000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 24.30 | 23.75 | 24.10 | -2.70 | -10.00% | 24 | 626 | 57.04% |
| TSLA250117C00160000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 25.90 | 25.30 | 25.65 | -2.60 | -9.12% | 118 | 13,270 | 57.05% |
| TSLA250321C00160000 | 2024-04-18 3:22PM EDT | 2025-03-21 | 29.47 | 28.70 | 29.05 | -4.13 | -12.29% | 205 | 642 | 57.41% |
| TSLA250620C00160000 | 2024-04-18 3:19PM EDT | 2025-06-20 | 34.05 | 33.15 | 33.55 | -2.57 | -7.02% | 200 | 2,041 | 57.97% |
| TSLA250919C00160000 | 2024-04-18 3:33PM EDT | 2025-09-19 | 38.00 | 37.10 | 37.95 | -2.90 | -7.09% | 6 | 176 | 58.66% |
| TSLA251219C00160000 | 2024-04-18 3:05PM EDT | 2025-12-19 | 41.65 | 40.95 | 41.65 | -4.10 | -8.96% | 73 | 669 | 59.18% |
| TSLA260116C00160000 | 2024-04-18 3:14PM EDT | 2026-01-16 | 43.10 | 42.05 | 42.70 | -2.90 | -6.30% | 119 | 1,623 | 59.29% |
| TSLA260618C00160000 | 2024-04-18 3:23PM EDT | 2026-06-18 | 48.36 | 47.55 | 48.25 | -3.79 | -7.27% | 29 | 903 | 59.89% |
| TSLA261218C00160000 | 2024-04-18 3:43PM EDT | 2026-12-18 | 54.22 | 53.20 | 54.75 | -3.58 | -6.19% | 104 | 375 | 60.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 10.20 | 9.85 | 10.25 | +4.80 | +88.89% | 11,237 | 30,825 | 81.25% |
| TSLA240426P00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 13.20 | 13.15 | 13.35 | +3.30 | +33.33% | 3,568 | 17,853 | 77.76% |
| TSLA240503P00160000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 14.25 | 14.00 | 14.45 | +3.50 | +32.56% | 431 | 2,941 | 65.72% |
| TSLA240510P00160000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 14.85 | 14.95 | 15.15 | +3.35 | +29.13% | 196 | 998 | 60.34% |
| TSLA240517P00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 15.77 | 15.65 | 16.00 | +3.27 | +26.16% | 3,476 | 30,862 | 57.43% |
| TSLA240524P00160000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 16.30 | 16.25 | 16.65 | +3.30 | +25.38% | 159 | 708 | 55.04% |
| TSLA240531P00160000 | 2024-04-18 3:39PM EDT | 2024-05-31 | 16.72 | 16.60 | 17.35 | +3.27 | +24.31% | 49 | 282 | 53.02% |
| TSLA240621P00160000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 18.52 | 18.50 | 18.75 | +3.17 | +20.65% | 517 | 25,847 | 50.23% |
| TSLA240719P00160000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 20.60 | 20.65 | 20.85 | +3.19 | +18.32% | 217 | 8,824 | 49.41% |
| TSLA240816P00160000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 22.67 | 22.75 | 22.95 | +3.24 | +16.68% | 105 | 15,209 | 49.43% |
| TSLA240920P00160000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 24.25 | 24.30 | 24.55 | +3.15 | +14.93% | 118 | 16,218 | 47.61% |
| TSLA241018P00160000 | 2024-04-18 11:52AM EDT | 2024-10-18 | 25.50 | 25.60 | 26.00 | +2.85 | +12.58% | 35 | 4,584 | 47.25% |
| TSLA241115P00160000 | 2024-04-18 2:08PM EDT | 2024-11-15 | 27.50 | 27.20 | 27.60 | +3.25 | +13.40% | 11 | 4,689 | 47.52% |
| TSLA241220P00160000 | 2024-04-18 3:11PM EDT | 2024-12-20 | 28.00 | 28.45 | 28.85 | +2.29 | +8.91% | 36 | 3,410 | 46.56% |
| TSLA250117P00160000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 29.50 | 29.45 | 29.85 | +2.88 | +10.82% | 109 | 20,544 | 46.05% |
| TSLA250321P00160000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 31.70 | 31.60 | 31.95 | +3.05 | +10.65% | 179 | 18,178 | 45.18% |
| TSLA250620P00160000 | 2024-04-18 3:56PM EDT | 2025-06-20 | 34.38 | 34.30 | 34.70 | +2.60 | +8.18% | 114 | 6,829 | 44.36% |
| TSLA250919P00160000 | 2024-04-18 3:21PM EDT | 2025-09-19 | 36.50 | 36.60 | 37.25 | +2.00 | +5.80% | 3 | 2,850 | 43.89% |
| TSLA251219P00160000 | 2024-04-18 12:25PM EDT | 2025-12-19 | 38.92 | 38.75 | 39.50 | +2.52 | +6.92% | 5 | 10,157 | 43.43% |
| TSLA260116P00160000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 39.33 | 39.45 | 39.95 | +2.03 | +5.44% | 20 | 6,611 | 43.05% |
| TSLA260618P00160000 | 2024-04-18 1:55PM EDT | 2026-06-18 | 42.60 | 42.45 | 43.00 | +2.28 | +5.65% | 89 | 3,948 | 42.19% |
| TSLA261218P00160000 | 2024-04-18 12:57PM EDT | 2026-12-18 | 45.24 | 45.05 | 46.45 | +1.09 | +2.47% | 15 | 1,184 | 41.65% |
© 2024 Yahoo. All rights reserved.