Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00250000 | 2024-04-17 3:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19,504 | 50.00% |
| TSLA240426C00250000 | 2024-04-17 3:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 929 | 2,519 | 50.00% |
| TSLA240503C00250000 | 2024-04-17 3:39PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 2,543 | 50.00% |
| TSLA240510C00250000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 392 | 1,087 | 50.00% |
| TSLA240517C00250000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 471 | 17,873 | 25.00% |
| TSLA240524C00250000 | 2024-04-17 9:34AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| TSLA240531C00250000 | 2024-04-17 3:37PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 136 | 164 | 25.00% |
| TSLA240621C00250000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 440 | 19,790 | 25.00% |
| TSLA240719C00250000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 341 | 5,062 | 25.00% |
| TSLA240816C00250000 | 2024-04-17 3:35PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 227 | 3,288 | 12.50% |
| TSLA240920C00250000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10,797 | 20,901 | 12.50% |
| TSLA241018C00250000 | 2024-04-17 3:56PM EDT | 2024-10-18 | 3.48 | 0.00 | 0.00 | 0.00 | - | 95 | 1,377 | 12.50% |
| TSLA241115C00250000 | 2024-04-17 2:17PM EDT | 2024-11-15 | 4.97 | 0.00 | 0.00 | 0.00 | - | 28 | 2,034 | 12.50% |
| TSLA241220C00250000 | 2024-04-17 3:58PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 102 | 2,331 | 12.50% |
| TSLA250117C00250000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 12.50% |
| TSLA250321C00250000 | 2024-04-17 3:16PM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 450 | 2,465 | 12.50% |
| TSLA250620C00250000 | 2024-04-17 3:06PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 151 | 7,126 | 6.25% |
| TSLA250919C00250000 | 2024-04-17 1:56PM EDT | 2025-09-19 | 17.53 | 0.00 | 0.00 | 0.00 | - | 6 | 890 | 6.25% |
| TSLA251219C00250000 | 2024-04-17 2:41PM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 24 | 6,362 | 6.25% |
| TSLA260116C00250000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 21.55 | 0.00 | 0.00 | 0.00 | - | 167 | 5,668 | 6.25% |
| TSLA260618C00250000 | 2024-04-17 3:55PM EDT | 2026-06-18 | 27.63 | 0.00 | 0.00 | 0.00 | - | 120 | 7,159 | 6.25% |
| TSLA261218C00250000 | 2024-04-17 3:55PM EDT | 2026-12-18 | 35.10 | 0.00 | 0.00 | 0.00 | - | 582 | 808 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00250000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 93.81 | 0.00 | 0.00 | 0.00 | - | 15,010 | 682 | 0.00% |
| TSLA240426P00250000 | 2024-04-16 10:36AM EDT | 2024-04-26 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00250000 | 2024-04-17 3:44PM EDT | 2024-05-17 | 93.81 | 0.00 | 0.00 | 0.00 | - | 771 | 16 | 0.00% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 93.69 | 0.00 | 0.00 | 0.00 | - | 7,345 | 1,819 | 0.00% |
| TSLA240719P00250000 | 2024-04-17 2:44PM EDT | 2024-07-19 | 91.98 | 0.00 | 0.00 | 0.00 | - | 61 | 39 | 0.00% |
| TSLA240816P00250000 | 2024-04-17 2:08PM EDT | 2024-08-16 | 92.04 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| TSLA240920P00250000 | 2024-04-17 2:53PM EDT | 2024-09-20 | 93.05 | 0.00 | 0.00 | 0.00 | - | 10,296 | 11,746 | 0.00% |
| TSLA241018P00250000 | 2024-04-17 11:04AM EDT | 2024-10-18 | 94.92 | 0.00 | 0.00 | 0.00 | - | 14 | 108 | 0.00% |
| TSLA241115P00250000 | 2024-04-17 2:53PM EDT | 2024-11-15 | 93.69 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TSLA241220P00250000 | 2024-04-17 9:45AM EDT | 2024-12-20 | 95.27 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| TSLA250117P00250000 | 2024-04-17 3:16PM EDT | 2025-01-17 | 94.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSLA250321P00250000 | 2024-04-17 11:33AM EDT | 2025-03-21 | 96.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250620P00250000 | 2024-04-17 10:31AM EDT | 2025-06-20 | 98.70 | 0.00 | 0.00 | 0.00 | - | 48 | 2,950 | 0.00% |
| TSLA250919P00250000 | 2024-04-17 10:08AM EDT | 2025-09-19 | 100.30 | 0.00 | 0.00 | 0.00 | - | 15 | 425 | 0.00% |
| TSLA251219P00250000 | 2024-04-17 2:28PM EDT | 2025-12-19 | 100.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,770 | 0.00% |
| TSLA260116P00250000 | 2024-04-17 1:17PM EDT | 2026-01-16 | 100.85 | 0.00 | 0.00 | 0.00 | - | 22 | 1,969 | 0.00% |
| TSLA260618P00250000 | 2024-04-17 10:16AM EDT | 2026-06-18 | 104.74 | 0.00 | 0.00 | 0.00 | - | 10 | 652 | 0.00% |
| TSLA261218P00250000 | 2024-04-17 2:29PM EDT | 2026-12-18 | 105.02 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.