Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00390000 | 2024-04-02 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 581 | 50.00% |
| TSLA240517C00390000 | 2024-04-17 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 50.00% |
| TSLA240621C00390000 | 2024-04-17 9:51AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 3,406 | 50.00% |
| TSLA240719C00390000 | 2024-04-17 9:30AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 25.00% |
| TSLA240816C00390000 | 2024-04-05 9:36AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 743 | 25.00% |
| TSLA240920C00390000 | 2024-04-17 12:28PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 25.00% |
| TSLA241115C00390000 | 2024-04-17 9:47AM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| TSLA241220C00390000 | 2024-04-17 12:58PM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 25.00% |
| TSLA250117C00390000 | 2024-04-17 2:20PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,392 | 25.00% |
| TSLA250321C00390000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| TSLA250620C00390000 | 2024-04-17 10:46AM EDT | 2025-06-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 3,867 | 12.50% |
| TSLA250919C00390000 | 2024-04-16 3:58PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| TSLA251219C00390000 | 2024-04-17 1:23PM EDT | 2025-12-19 | 7.42 | 0.00 | 0.00 | 0.00 | - | 7 | 8,664 | 12.50% |
| TSLA260116C00390000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 786 | 12.50% |
| TSLA260618C00390000 | 2024-04-17 2:04PM EDT | 2026-06-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,543 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2023-12-29 1:58PM EDT | 2024-06-21 | 142.37 | 198.25 | 199.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-05 11:06AM EDT | 2026-06-18 | 222.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.