Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:230.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00230000 | 2024-04-19 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,940 | 262.50% |
| TSLA240426C00230000 | 2024-04-19 12:07PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 2,275 | 100.78% |
| TSLA240503C00230000 | 2024-04-19 12:42PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 46 | 888 | 83.98% |
| TSLA240510C00230000 | 2024-04-19 1:09PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.01 | +9.09% | 24 | 367 | 74.71% |
| TSLA240517C00230000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 32 | 10,337 | 68.46% |
| TSLA240524C00230000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.27 | 0.00 | - | 1 | 137 | 65.14% |
| TSLA240531C00230000 | 2024-04-19 12:57PM EDT | 2024-05-31 | 0.30 | 0.26 | 0.34 | 0.00 | - | 48 | 444 | 61.82% |
| TSLA240621C00230000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.60 | -0.01 | -1.64% | 117 | 8,931 | 56.64% |
| TSLA240719C00230000 | 2024-04-19 1:06PM EDT | 2024-07-19 | 1.23 | 1.23 | 1.26 | -0.08 | -6.11% | 127 | 4,217 | 54.66% |
| TSLA240816C00230000 | 2024-04-19 12:55PM EDT | 2024-08-16 | 2.20 | 2.20 | 2.25 | -0.13 | -5.58% | 17 | 1,206 | 54.75% |
| TSLA240920C00230000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 3.15 | 3.20 | 3.30 | -0.27 | -7.89% | 73 | 6,042 | 53.25% |
| TSLA241018C00230000 | 2024-04-19 12:53PM EDT | 2024-10-18 | 4.31 | 4.25 | 4.40 | -0.19 | -4.22% | 4 | 451 | 53.26% |
| TSLA241115C00230000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 5.66 | 5.60 | 5.75 | -0.11 | -1.91% | 43 | 1,563 | 54.07% |
| TSLA241220C00230000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 6.82 | 6.85 | 7.00 | -0.28 | -3.94% | 33 | 1,534 | 53.61% |
| TSLA250117C00230000 | 2024-04-19 1:05PM EDT | 2025-01-17 | 7.97 | 7.95 | 8.10 | -0.13 | -1.60% | 1,508 | 8,251 | 53.58% |
| TSLA250321C00230000 | 2024-04-19 1:06PM EDT | 2025-03-21 | 10.60 | 10.55 | 10.70 | -0.24 | -2.21% | 26 | 584 | 53.87% |
| TSLA250620C00230000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 14.35 | 14.30 | 14.50 | -0.30 | -2.05% | 16 | 1,783 | 54.45% |
| TSLA250919C00230000 | 2024-04-19 12:51PM EDT | 2025-09-19 | 17.95 | 18.00 | 18.25 | -0.99 | -5.23% | 70 | 421 | 55.09% |
| TSLA251219C00230000 | 2024-04-19 12:26PM EDT | 2025-12-19 | 21.51 | 21.75 | 22.00 | -0.38 | -1.74% | 18 | 1,949 | 55.89% |
| TSLA260116C00230000 | 2024-04-19 12:39PM EDT | 2026-01-16 | 22.60 | 22.85 | 23.10 | -0.99 | -4.20% | 10 | 1,775 | 56.08% |
| TSLA260618C00230000 | 2024-04-19 12:58PM EDT | 2026-06-18 | 28.45 | 28.50 | 28.80 | -0.40 | -1.39% | 19 | 1,798 | 56.91% |
| TSLA261218C00230000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 34.35 | 34.40 | 35.15 | -0.40 | -1.15% | 1 | 180 | 57.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00230000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 79.65 | 80.15 | 81.35 | 0.00 | - | 2,185 | 350 | 312.50% |
| TSLA240426P00230000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 79.90 | 80.20 | 81.35 | 0.00 | - | 2 | 2 | 116.80% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 80.05 | 81.65 | +26.20 | +47.85% | 1 | 0 | 93.75% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 80.10 | 81.35 | 0.00 | - | 1 | 0 | 60.94% |
| TSLA240517P00230000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 79.74 | 80.20 | 81.25 | 0.00 | - | 338 | 65 | 53.13% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 80.20 | 81.35 | 0.00 | - | 1 | 0 | 55.27% |
| TSLA240621P00230000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 80.93 | 80.20 | 81.15 | +0.88 | +1.10% | 7 | 6,798 | 53.91% |
| TSLA240719P00230000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 79.76 | 80.35 | 81.30 | -0.19 | -0.24% | 2 | 1,531 | 47.31% |
| TSLA240816P00230000 | 2024-04-19 11:55AM EDT | 2024-08-16 | 80.80 | 80.75 | 81.55 | +0.23 | +0.29% | 2 | 234 | 44.24% |
| TSLA240920P00230000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 81.90 | 81.10 | 81.75 | +1.08 | +1.34% | 10 | 3,783 | 40.63% |
| TSLA241018P00230000 | 2024-04-19 12:31PM EDT | 2024-10-18 | 82.70 | 81.60 | 82.15 | +1.43 | +1.76% | 2 | 49 | 40.06% |
| TSLA241115P00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 81.36 | 82.10 | 82.80 | 0.00 | - | 3 | 173 | 40.70% |
| TSLA241220P00230000 | 2024-04-19 12:55PM EDT | 2024-12-20 | 83.46 | 82.45 | 83.10 | +1.90 | +2.33% | 5 | 534 | 38.99% |
| TSLA250117P00230000 | 2024-04-19 1:09PM EDT | 2025-01-17 | 83.27 | 82.85 | 83.55 | +1.10 | +1.34% | 1,715 | 12,191 | 38.65% |
| TSLA250321P00230000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 81.97 | 83.90 | 84.65 | 0.00 | - | 3 | 381 | 38.22% |
| TSLA250620P00230000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 86.65 | 85.30 | 86.30 | +1.63 | +1.92% | 11 | 1,221 | 37.83% |
| TSLA250919P00230000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 87.71 | 87.20 | 88.20 | +1.12 | +1.29% | 5 | 655 | 38.01% |
| TSLA251219P00230000 | 2024-04-18 2:20PM EDT | 2025-12-19 | 88.08 | 88.45 | 89.65 | 0.00 | - | 2 | 1,541 | 37.45% |
| TSLA260116P00230000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 89.80 | 89.15 | 89.75 | +1.03 | +1.16% | 2 | 1,367 | 36.78% |
| TSLA260618P00230000 | 2024-04-19 10:35AM EDT | 2026-06-18 | 91.57 | 91.55 | 92.20 | +4.12 | +4.71% | 9 | 657 | 36.37% |
| TSLA261218P00230000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 93.97 | 93.65 | 95.10 | +1.33 | +1.44% | 3 | 157 | 36.15% |
© 2024 Yahoo. All rights reserved.