Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:335.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00335000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 572 | 450.00% |
| TSLA240426C00335000 | 2024-04-16 2:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 175.00% |
| TSLA240503C00335000 | 2024-04-09 12:36PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 123.44% |
| TSLA240510C00335000 | 2024-04-12 10:23AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | 20 | 65 | 107.81% |
| TSLA240517C00335000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 959 | 97.66% |
| TSLA240621C00335000 | 2024-04-15 12:43PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.10 | 0.00 | - | 4 | 1,390 | 73.05% |
| TSLA240719C00335000 | 2024-04-09 10:52AM EDT | 2024-07-19 | 0.58 | 0.17 | 0.20 | 0.00 | - | 4 | 297 | 66.11% |
| TSLA240816C00335000 | 2024-04-18 3:04PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.38 | 0.00 | - | 9 | 351 | 63.28% |
| TSLA240920C00335000 | 2024-04-18 10:35AM EDT | 2024-09-20 | 0.58 | 0.56 | 0.59 | 0.00 | - | 2 | 493 | 59.30% |
| TSLA241018C00335000 | 2024-04-18 11:00AM EDT | 2024-10-18 | 0.84 | 0.83 | 0.87 | 0.00 | - | 17 | 412 | 57.98% |
| TSLA241115C00335000 | 2024-04-18 11:03AM EDT | 2024-11-15 | 1.19 | 1.19 | 1.23 | 0.00 | - | 4 | 90 | 57.32% |
| TSLA250321C00335000 | 2024-04-18 12:00PM EDT | 2025-03-21 | 2.97 | 3.00 | 3.10 | 0.00 | - | 3 | 144 | 54.42% |
| TSLA250919C00335000 | 2024-04-17 1:41PM EDT | 2025-09-19 | 8.25 | 7.10 | 7.35 | 0.00 | - | 1 | 153 | 54.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00335000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 147.35 | 131.75 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 183.85 | 184.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.