Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:355.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00355000 | 2024-04-17 10:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,155 | 500.00% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 175.00% |
| TSLA240503C00355000 | 2024-04-18 3:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 932 | 145.31% |
| TSLA240517C00355000 | 2024-04-19 2:16PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 2 | 261 | 107.81% |
| TSLA240621C00355000 | 2024-04-18 12:52PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.14 | 0.00 | - | 1 | 498 | 78.52% |
| TSLA240719C00355000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.19 | -0.05 | -26.32% | 400 | 878 | 70.31% |
| TSLA240816C00355000 | 2024-04-18 12:57PM EDT | 2024-08-16 | 0.28 | 0.25 | 0.27 | 0.00 | - | 1 | 321 | 65.43% |
| TSLA240920C00355000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.43 | -0.04 | -8.70% | 10 | 1,482 | 61.11% |
| TSLA241018C00355000 | 2024-04-19 11:53AM EDT | 2024-10-18 | 0.65 | 0.58 | 0.62 | -0.03 | -4.41% | 7 | 305 | 59.35% |
| TSLA241115C00355000 | 2024-04-19 1:08PM EDT | 2024-11-15 | 0.93 | 0.83 | 0.89 | -0.22 | -19.13% | 5 | 38 | 58.40% |
| TSLA250321C00355000 | 2024-04-19 10:18AM EDT | 2025-03-21 | 2.52 | 2.22 | 2.36 | -0.38 | -13.10% | 3 | 63 | 55.02% |
| TSLA250919C00355000 | 2024-04-12 1:19PM EDT | 2025-09-19 | 9.78 | 5.65 | 5.90 | 0.00 | - | 1 | 77 | 54.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00355000 | 2024-02-05 4:55PM EDT | 2024-04-19 | 173.99 | 177.50 | 178.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 198.89 | 207.55 | 208.50 | 0.00 | - | 4 | 0 | 46.48% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 207.15 | 208.85 | 0.00 | - | 1 | 0 | 33.51% |
© 2024 Yahoo. All rights reserved.