Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00030000 | 2024-04-18 3:23PM EDT | 2024-04-19 | 120.76 | 115.45 | 118.70 | 0.00 | - | 5 | 40 | 1,075.00% |
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 116.80 | 117.50 | 0.00 | - | 50 | 58 | 231.25% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 118.44 | 116.85 | 118.55 | -31.31 | -20.91% | 6 | 6 | 149.07% |
| TSLA240920C00030000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 121.43 | 117.40 | 118.50 | 0.00 | - | 9 | 15 | 139.26% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 489.55% |
| TSLA250117C00030000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 119.00 | 117.60 | 119.90 | -9.65 | -7.50% | 6 | 7,291 | 119.68% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 572.66% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 339.31% |
| TSLA251219C00030000 | 2024-04-17 10:08AM EDT | 2025-12-19 | 128.84 | 119.95 | 122.50 | 0.00 | - | 1 | 43 | 101.78% |
| TSLA260116C00030000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 121.30 | 120.20 | 122.60 | -3.80 | -3.04% | 9 | 84 | 100.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00030000 | 2024-03-15 12:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 925.00% |
| TSLA240517P00030000 | 2024-04-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 397 | 199.22% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-04-16 9:44AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.08 | 0.00 | - | 51 | 1,691 | 107.03% |
| TSLA240920P00030000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.12 | +0.04 | +57.14% | 5 | 441 | 99.41% |
| TSLA241018P00030000 | 2024-04-19 3:43PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 1 | 982 | 92.58% |
| TSLA250117P00030000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.28 | +0.01 | +4.55% | 151 | 16,476 | 84.77% |
| TSLA250620P00030000 | 2024-04-18 11:05AM EDT | 2025-06-20 | 0.57 | 0.52 | 0.62 | +0.09 | +18.75% | 21 | 1,343 | 77.15% |
| TSLA250919P00030000 | 2024-04-19 11:07AM EDT | 2025-09-19 | 0.78 | 0.68 | 0.80 | +0.11 | +16.42% | 3 | 28 | 73.39% |
| TSLA251219P00030000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 0.93 | 0.98 | 1.07 | 0.00 | - | 75 | 1,482 | 72.05% |
| TSLA260116P00030000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 1.03 | 0.96 | 1.08 | +0.04 | +4.04% | 107 | 1,755 | 70.36% |
© 2024 Yahoo. All rights reserved.