Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00245000 | 2024-04-17 1:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240426C00245000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA240503C00245000 | 2024-04-17 1:40PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240510C00245000 | 2024-04-17 11:55AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00245000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| TSLA240524C00245000 | 2024-04-17 12:19PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240531C00245000 | 2024-04-17 3:27PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240621C00245000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TSLA240719C00245000 | 2024-04-17 3:21PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA240816C00245000 | 2024-04-17 3:40PM EDT | 2024-08-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA240920C00245000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| TSLA241018C00245000 | 2024-04-17 3:48PM EDT | 2024-10-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241115C00245000 | 2024-04-17 3:24PM EDT | 2024-11-15 | 5.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241220C00245000 | 2024-04-17 3:24PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA250117C00245000 | 2024-04-17 2:55PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA250321C00245000 | 2024-04-17 1:32PM EDT | 2025-03-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919C00245000 | 2024-04-16 11:10AM EDT | 2025-09-19 | 18.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00245000 | 2024-04-17 12:28PM EDT | 2026-12-18 | 35.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00245000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 88.82 | 0.00 | 0.00 | 0.00 | - | 8,265 | 0 | 0.00% |
| TSLA240426P00245000 | 2024-04-17 11:12AM EDT | 2024-04-26 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00245000 | 2024-04-17 11:12AM EDT | 2024-05-03 | 89.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-04-17 3:44PM EDT | 2024-05-17 | 88.82 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| TSLA240621P00245000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 88.85 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| TSLA240719P00245000 | 2024-04-17 10:55AM EDT | 2024-07-19 | 90.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00245000 | 2024-04-17 1:09PM EDT | 2024-08-16 | 89.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00245000 | 2024-04-17 2:53PM EDT | 2024-09-20 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00245000 | 2024-04-16 9:36AM EDT | 2024-10-18 | 90.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00245000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 89.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241220P00245000 | 2024-04-17 11:42AM EDT | 2024-12-20 | 90.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00245000 | 2024-04-17 10:20AM EDT | 2025-01-17 | 92.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250321P00245000 | 2024-04-17 2:54PM EDT | 2025-03-21 | 91.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-04-16 3:46PM EDT | 2025-09-19 | 93.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA261218P00245000 | 2024-04-10 10:18AM EDT | 2026-12-18 | 92.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.