Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00240000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 20,689 | 181.25% |
| TSLA240426C00240000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 23 | 1,971 | 97.66% |
| TSLA240503C00240000 | 2024-04-17 12:50PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 16 | 589 | 82.81% |
| TSLA240510C00240000 | 2024-04-17 1:47PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 336 | 238 | 72.07% |
| TSLA240517C00240000 | 2024-04-17 2:07PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 109 | 5,621 | 66.89% |
| TSLA240524C00240000 | 2024-04-17 3:26PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.24 | -0.05 | -18.52% | 18 | 615 | 63.48% |
| TSLA240531C00240000 | 2024-04-17 3:27PM EDT | 2024-05-31 | 0.27 | 0.03 | 0.31 | -0.08 | -22.86% | 11 | 33 | 56.15% |
| TSLA240621C00240000 | 2024-04-17 3:39PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.57 | -0.09 | -14.06% | 475 | 7,955 | 55.25% |
| TSLA240719C00240000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 1.22 | 1.14 | 1.21 | -0.11 | -8.27% | 97 | 6,055 | 53.44% |
| TSLA240816C00240000 | 2024-04-17 3:50PM EDT | 2024-08-16 | 2.22 | 2.09 | 2.15 | -0.11 | -4.72% | 64 | 1,134 | 53.52% |
| TSLA240920C00240000 | 2024-04-17 3:47PM EDT | 2024-09-20 | 3.27 | 3.10 | 3.20 | -0.13 | -3.82% | 394 | 5,742 | 52.21% |
| TSLA241018C00240000 | 2024-04-17 3:18PM EDT | 2024-10-18 | 4.43 | 4.15 | 4.30 | -0.12 | -2.64% | 28 | 931 | 52.27% |
| TSLA241115C00240000 | 2024-04-17 1:45PM EDT | 2024-11-15 | 5.84 | 5.55 | 5.70 | -0.06 | -1.02% | 15 | 950 | 53.24% |
| TSLA241220C00240000 | 2024-04-17 3:49PM EDT | 2024-12-20 | 7.05 | 6.75 | 6.95 | -0.30 | -4.08% | 33 | 1,259 | 52.70% |
| TSLA250117C00240000 | 2024-04-17 2:43PM EDT | 2025-01-17 | 8.50 | 7.85 | 8.10 | +0.10 | +1.19% | 459 | 11,366 | 52.72% |
| TSLA250321C00240000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 11.06 | 10.50 | 10.85 | +0.20 | +1.84% | 28 | 766 | 53.16% |
| TSLA250620C00240000 | 2024-04-17 2:46PM EDT | 2025-06-20 | 15.60 | 14.45 | 14.80 | +0.35 | +2.30% | 34 | 6,401 | 53.91% |
| TSLA250919C00240000 | 2024-04-17 1:23PM EDT | 2025-09-19 | 19.01 | 18.15 | 18.75 | -0.34 | -1.76% | 33 | 225 | 54.55% |
| TSLA251219C00240000 | 2024-04-17 3:09PM EDT | 2025-12-19 | 22.85 | 21.90 | 22.60 | -0.21 | -0.91% | 404 | 1,533 | 55.27% |
| TSLA260116C00240000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 23.95 | 22.95 | 23.70 | -0.31 | -1.28% | 63 | 4,134 | 55.40% |
| TSLA260618C00240000 | 2024-04-17 3:41PM EDT | 2026-06-18 | 29.50 | 28.20 | 30.15 | 0.00 | - | 65 | 1,226 | 56.25% |
| TSLA261218C00240000 | 2024-04-17 2:19PM EDT | 2026-12-18 | 36.90 | 35.15 | 36.95 | +0.30 | +0.82% | 129 | 1,936 | 57.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00240000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 84.05 | 83.85 | 85.20 | -0.25 | -0.30% | 158,930 | 5,614 | 325.00% |
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 83.85 | 86.20 | 0.00 | - | 3 | 0 | 145.02% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 83.75 | 85.30 | 0.00 | - | - | 0 | 117.97% |
| TSLA240517P00240000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 83.82 | 84.00 | 85.15 | +0.47 | +0.56% | 4,770 | 290 | 55.08% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 83.95 | 85.25 | 0.00 | - | 4 | 0 | 53.13% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 83.80 | 85.45 | 0.00 | - | 1 | 1 | 50.98% |
| TSLA240621P00240000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 84.60 | 84.05 | 85.15 | +0.60 | +0.71% | 13,559 | 3,058 | 56.25% |
| TSLA240719P00240000 | 2024-04-17 2:35PM EDT | 2024-07-19 | 83.00 | 84.00 | 86.70 | +0.08 | +0.10% | 8 | 3,364 | 61.30% |
| TSLA240816P00240000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 83.87 | 82.80 | 85.45 | +0.32 | +0.38% | 17 | 758 | 44.48% |
| TSLA240920P00240000 | 2024-04-17 2:59PM EDT | 2024-09-20 | 84.15 | 82.40 | 85.70 | +0.40 | +0.48% | 52 | 4,263 | 41.15% |
| TSLA241018P00240000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 84.35 | 84.80 | 86.10 | +0.35 | +0.42% | 1 | 47 | 40.41% |
| TSLA241115P00240000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 84.98 | 85.30 | 86.65 | -1.57 | -1.81% | 6 | 192 | 40.41% |
| TSLA241220P00240000 | 2024-04-17 1:53PM EDT | 2024-12-20 | 84.55 | 85.95 | 87.00 | -2.33 | -2.68% | 1 | 285 | 38.89% |
| TSLA250117P00240000 | 2024-04-17 1:13PM EDT | 2025-01-17 | 85.88 | 86.30 | 87.45 | +0.73 | +0.86% | 12 | 13,255 | 38.51% |
| TSLA250321P00240000 | 2024-04-17 1:53PM EDT | 2025-03-21 | 86.10 | 87.35 | 88.50 | -1.79 | -2.04% | 16 | 39 | 37.87% |
| TSLA250620P00240000 | 2024-04-17 2:00PM EDT | 2025-06-20 | 87.70 | 87.45 | 90.20 | -0.48 | -0.54% | 7 | 4,119 | 37.54% |
| TSLA250919P00240000 | 2024-04-16 3:46PM EDT | 2025-09-19 | 89.84 | 90.25 | 91.95 | 0.00 | - | 6 | 116 | 37.38% |
| TSLA251219P00240000 | 2024-04-17 10:20AM EDT | 2025-12-19 | 92.25 | 90.25 | 96.60 | +12.85 | +16.18% | 6 | 2,870 | 41.60% |
| TSLA260116P00240000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 92.10 | 89.70 | 97.10 | 0.00 | - | 3 | 2,041 | 41.38% |
| TSLA260618P00240000 | 2024-04-17 3:41PM EDT | 2026-06-18 | 95.37 | 93.65 | 100.50 | +0.74 | +0.78% | 10 | 1,291 | 41.32% |
| TSLA261218P00240000 | 2024-04-16 3:28PM EDT | 2026-12-18 | 96.45 | 96.00 | 100.90 | 0.00 | - | 1 | 57 | 37.68% |
© 2024 Yahoo. All rights reserved.