Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00310000 | 2024-04-17 11:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,279 | 50.00% |
| TSLA240426C00310000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| TSLA240503C00310000 | 2024-04-10 3:47PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 50.00% |
| TSLA240517C00310000 | 2024-04-18 11:24AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 50.00% |
| TSLA240621C00310000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 72 | 3,807 | 25.00% |
| TSLA240719C00310000 | 2024-04-18 9:52AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 926 | 25.00% |
| TSLA240816C00310000 | 2024-04-18 2:26PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 25.00% |
| TSLA240920C00310000 | 2024-04-18 10:55AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,325 | 25.00% |
| TSLA241018C00310000 | 2024-04-18 11:01AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 25.00% |
| TSLA241115C00310000 | 2024-04-18 3:47PM EDT | 2024-11-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 42 | 388 | 25.00% |
| TSLA241220C00310000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 590 | 12.50% |
| TSLA250117C00310000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 52 | 5,990 | 12.50% |
| TSLA250321C00310000 | 2024-04-18 3:44PM EDT | 2025-03-21 | 3.97 | 0.00 | 0.00 | 0.00 | - | 103 | 556 | 12.50% |
| TSLA250620C00310000 | 2024-04-18 3:25PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 220 | 2,593 | 12.50% |
| TSLA250919C00310000 | 2024-04-17 11:47AM EDT | 2025-09-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 12.50% |
| TSLA251219C00310000 | 2024-04-18 3:05PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 1,744 | 12.50% |
| TSLA260116C00310000 | 2024-04-18 3:34PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 23 | 772 | 12.50% |
| TSLA260618C00310000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,943 | 12.50% |
| TSLA261218C00310000 | 2024-04-18 2:56PM EDT | 2026-12-18 | 22.77 | 0.00 | 0.00 | 0.00 | - | 18 | 321 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00310000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 152.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240510P00310000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 159.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240517P00310000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 158.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00310000 | 2024-04-15 3:18PM EDT | 2024-12-20 | 149.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA250117P00310000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 159.85 | 0.00 | 0.00 | 0.00 | - | 2,007 | 515 | 0.00% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00310000 | 2024-04-18 10:42AM EDT | 2025-06-20 | 158.73 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 0.00% |
| TSLA250919P00310000 | 2024-04-18 10:42AM EDT | 2025-09-19 | 158.94 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| TSLA251219P00310000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 160.18 | 0.00 | 0.00 | 0.00 | - | 15 | 1,052 | 0.00% |
| TSLA260116P00310000 | 2024-04-17 10:45AM EDT | 2026-01-16 | 155.70 | 0.00 | 0.00 | 0.00 | - | 25 | 269 | 0.00% |
| TSLA260618P00310000 | 2024-04-17 10:35AM EDT | 2026-06-18 | 156.70 | 0.00 | 0.00 | 0.00 | - | 23 | 129 | 0.00% |
| TSLA261218P00310000 | 2024-04-12 11:12AM EDT | 2026-12-18 | 142.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.