Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00200000 | 2024-04-19 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 47,137 | 193.75% |
| TSLA240426C00200000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 5,112 | 11,485 | 89.06% |
| TSLA240503C00200000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.22 | -0.06 | -25.00% | 2,567 | 4,821 | 74.02% |
| TSLA240510C00200000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.33 | 0.28 | 0.40 | -0.07 | -17.50% | 618 | 2,850 | 67.09% |
| TSLA240517C00200000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.48 | 0.47 | 0.48 | -0.12 | -20.00% | 6,235 | 60,274 | 62.06% |
| TSLA240524C00200000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 0.69 | 0.63 | 0.70 | -0.21 | -23.33% | 223 | 2,252 | 59.47% |
| TSLA240531C00200000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 0.80 | 0.75 | 0.93 | -0.22 | -21.57% | 150 | 646 | 57.15% |
| TSLA240621C00200000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 1.57 | 1.53 | 1.59 | -0.28 | -15.14% | 2,439 | 27,273 | 54.13% |
| TSLA240719C00200000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.88 | 2.83 | 2.91 | -0.42 | -12.73% | 1,154 | 10,073 | 53.48% |
| TSLA240816C00200000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 4.56 | 4.50 | 4.60 | -0.64 | -12.60% | 779 | 4,666 | 54.43% |
| TSLA240920C00200000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 6.10 | 6.00 | 6.15 | -0.67 | -9.90% | 1,337 | 11,917 | 53.25% |
| TSLA241018C00200000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 7.56 | 7.50 | 7.65 | -1.14 | -13.10% | 106 | 1,197 | 53.52% |
| TSLA241115C00200000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 9.20 | 9.25 | 9.50 | -1.00 | -9.80% | 403 | 2,459 | 54.61% |
| TSLA241220C00200000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 10.95 | 10.85 | 11.05 | -0.98 | -8.21% | 853 | 6,368 | 54.28% |
| TSLA250117C00200000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 12.24 | 12.15 | 12.35 | -0.94 | -7.13% | 4,172 | 33,307 | 54.25% |
| TSLA250321C00200000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 15.39 | 15.25 | 15.45 | -0.96 | -5.87% | 278 | 6,793 | 54.80% |
| TSLA250620C00200000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 19.70 | 19.50 | 19.70 | -1.02 | -4.92% | 238 | 9,634 | 55.56% |
| TSLA250919C00200000 | 2024-04-19 3:50PM EDT | 2025-09-19 | 23.25 | 23.35 | 23.75 | -1.94 | -7.70% | 14 | 1,340 | 56.18% |
| TSLA251219C00200000 | 2024-04-19 3:26PM EDT | 2025-12-19 | 27.10 | 27.30 | 27.65 | -1.65 | -5.74% | 89 | 11,093 | 57.01% |
| TSLA260116C00200000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 28.51 | 28.30 | 28.65 | -1.29 | -4.33% | 252 | 7,797 | 57.04% |
| TSLA260618C00200000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 34.02 | 34.10 | 34.45 | -1.88 | -5.24% | 228 | 5,708 | 57.94% |
| TSLA261218C00200000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 40.35 | 40.00 | 40.60 | -1.65 | -3.93% | 193 | 1,177 | 58.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00200000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 53.70 | 51.15 | 54.85 | +4.05 | +8.16% | 132 | 802 | 239.84% |
| TSLA240426P00200000 | 2024-04-19 3:15PM EDT | 2024-04-26 | 52.87 | 52.10 | 53.70 | +2.97 | +5.95% | 2 | 339 | 129.39% |
| TSLA240503P00200000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 54.35 | 51.80 | 54.00 | +5.09 | +10.33% | 5 | 176 | 101.66% |
| TSLA240510P00200000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 53.64 | 52.70 | 53.55 | +3.31 | +6.58% | 9 | 183 | 60.35% |
| TSLA240517P00200000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 53.60 | 52.50 | 53.55 | +4.44 | +9.03% | 224 | 9,562 | 64.94% |
| TSLA240524P00200000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 52.09 | 52.40 | 53.80 | +2.20 | +4.41% | 1 | 80 | 62.65% |
| TSLA240531P00200000 | 2024-04-19 12:34PM EDT | 2024-05-31 | 52.01 | 52.55 | 53.75 | +1.66 | +3.30% | 6 | 111 | 56.59% |
| TSLA240621P00200000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 53.54 | 53.25 | 53.95 | +2.79 | +5.50% | 112 | 27,429 | 48.71% |
| TSLA240719P00200000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 54.34 | 53.90 | 54.60 | +3.43 | +6.74% | 59 | 4,515 | 45.84% |
| TSLA240816P00200000 | 2024-04-19 12:50PM EDT | 2024-08-16 | 53.90 | 54.70 | 55.50 | +2.03 | +3.91% | 66 | 1,803 | 45.24% |
| TSLA240920P00200000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 56.00 | 55.55 | 56.25 | +2.59 | +4.85% | 88 | 14,116 | 43.07% |
| TSLA241018P00200000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 54.50 | 56.30 | 57.05 | +1.07 | +2.00% | 250 | 767 | 42.55% |
| TSLA241115P00200000 | 2024-04-18 2:26PM EDT | 2024-11-15 | 55.78 | 57.25 | 58.30 | +0.78 | +1.42% | 1 | 1,187 | 43.54% |
| TSLA241220P00200000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 58.90 | 57.95 | 59.10 | +3.12 | +5.59% | 74 | 3,239 | 42.51% |
| TSLA250117P00200000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 59.04 | 58.80 | 59.70 | +2.36 | +4.16% | 2,899 | 36,020 | 41.77% |
| TSLA250321P00200000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 60.83 | 60.35 | 61.25 | +2.28 | +3.89% | 15 | 225 | 41.02% |
| TSLA250620P00200000 | 2024-04-19 2:47PM EDT | 2025-06-20 | 62.65 | 62.55 | 63.50 | +1.75 | +2.87% | 20 | 10,003 | 40.49% |
| TSLA250919P00200000 | 2024-04-19 12:17PM EDT | 2025-09-19 | 64.19 | 64.70 | 65.45 | +1.04 | +1.65% | 4 | 3,855 | 39.85% |
| TSLA251219P00200000 | 2024-04-19 3:42PM EDT | 2025-12-19 | 67.50 | 66.75 | 67.40 | +2.71 | +4.18% | 36 | 6,598 | 39.52% |
| TSLA260116P00200000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 66.80 | 67.40 | 67.85 | +1.00 | +1.52% | 9 | 7,772 | 39.26% |
| TSLA260618P00200000 | 2024-04-19 3:22PM EDT | 2026-06-18 | 70.35 | 70.15 | 70.65 | +1.60 | +2.33% | 172 | 2,284 | 38.65% |
| TSLA261218P00200000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 73.50 | 72.45 | 73.85 | +2.41 | +3.39% | 458 | 348 | 38.26% |
© 2024 Yahoo. All rights reserved.