Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00040000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 110.47 | 110.00 | 110.50 | 0.00 | - | 2 | 13 | 825.00% |
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 2024-05-17 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 0.00% |
| TSLA240920C00040000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 140.50 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 0.00% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 169.70% |
| TSLA250117C00040000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 110.45 | 111.50 | 112.65 | -24.60 | -18.22% | 1 | 11,225 | 98.14% |
| TSLA250620C00040000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 114.20 | 113.65 | 114.65 | 0.00 | - | 1 | 29 | 96.95% |
| TSLA250919C00040000 | 2023-12-26 2:14PM EDT | 2025-09-19 | 221.43 | 144.95 | 149.90 | 0.00 | - | 40 | 3 | 342.58% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 115.10 | 116.50 | 0.00 | - | 1 | 43 | 90.99% |
| TSLA260116C00040000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 115.12 | 115.35 | 116.60 | -2.03 | -1.73% | 1 | 53 | 89.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00040000 | 2024-04-01 11:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 775.00% |
| TSLA240517P00040000 | 2024-04-16 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 663 | 153.13% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-04-19 10:31AM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | +0.02 | +20.00% | 35 | 405 | 98.05% |
| TSLA240920P00040000 | 2024-04-18 2:13PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.20 | 0.00 | - | 7 | 10,447 | 90.23% |
| TSLA241018P00040000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 0.22 | 0.22 | 0.25 | 0.00 | - | 6 | 498 | 85.84% |
| TSLA250117P00040000 | 2024-04-19 9:56AM EDT | 2025-01-17 | 0.48 | 0.46 | 0.51 | +0.03 | +6.67% | 101 | 15,025 | 78.32% |
| TSLA250620P00040000 | 2024-04-18 2:57PM EDT | 2025-06-20 | 1.02 | 0.98 | 1.04 | +0.06 | +6.25% | 4 | 1,608 | 71.51% |
| TSLA250919P00040000 | 2024-04-18 12:36PM EDT | 2025-09-19 | 1.26 | 1.29 | 1.38 | 0.00 | - | 42 | 768 | 68.73% |
| TSLA251219P00040000 | 2024-04-18 10:02AM EDT | 2025-12-19 | 1.60 | 1.64 | 1.69 | 0.00 | - | 50 | 1,087 | 66.53% |
| TSLA260116P00040000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 1.74 | 1.73 | 1.77 | +0.04 | +2.35% | 2 | 1,895 | 65.80% |
© 2024 Yahoo. All rights reserved.