Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00500000 | 2024-04-18 12:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,861 | 462.50% |
| TSLA240621C00500000 | 2024-04-17 3:20PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 13,778 | 92.97% |
| TSLA240920C00500000 | 2024-04-18 10:48AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 6 | 2,730 | 70.90% |
| TSLA250117C00500000 | 2024-04-18 11:54AM EDT | 2025-01-17 | 0.54 | 0.52 | 0.53 | -0.05 | -8.47% | 274 | 23,477 | 60.67% |
| TSLA250620C00500000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 1.50 | 1.48 | 1.50 | -0.18 | -10.78% | 83 | 3,224 | 56.53% |
| TSLA251219C00500000 | 2024-04-18 11:46AM EDT | 2025-12-19 | 3.59 | 3.35 | 3.55 | -0.36 | -9.11% | 73 | 6,603 | 55.07% |
| TSLA260116C00500000 | 2024-04-18 12:26PM EDT | 2026-01-16 | 3.91 | 3.80 | 3.90 | -0.44 | -10.11% | 233 | 10,270 | 55.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00500000 | 2024-03-26 3:59PM EDT | 2024-04-19 | 322.44 | 349.25 | 350.45 | 0.00 | - | 1 | 0 | 512.50% |
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 2024-06-21 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 2024-09-20 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00500000 | 2024-04-17 3:44PM EDT | 2025-01-17 | 343.80 | 348.95 | 350.45 | 0.00 | - | 150 | 20 | 47.75% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 2025-06-20 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-08 12:06PM EDT | 2025-12-19 | 327.29 | 348.65 | 350.85 | 0.00 | - | 1 | 0 | 40.48% |
| TSLA260116P00500000 | 2024-04-15 3:00PM EDT | 2026-01-16 | 337.55 | 348.70 | 350.85 | 0.00 | - | 1 | 8 | 39.62% |
© 2024 Yahoo. All rights reserved.