Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00155000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 114,521 | 25,154 | 12.50% |
| TSLA240426C00155000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19,268 | 15,190 | 6.25% |
| TSLA240503C00155000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,289 | 2,931 | 3.13% |
| TSLA240510C00155000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 587 | 502 | 3.13% |
| TSLA240517C00155000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.32 | 0.00 | 0.00 | 0.00 | - | 4,231 | 5,223 | 3.13% |
| TSLA240524C00155000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 9.19 | 0.00 | 0.00 | 0.00 | - | 316 | 283 | 3.13% |
| TSLA240621C00155000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 709 | 1,019 | 1.56% |
| TSLA240719C00155000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 735 | 932 | 1.56% |
| TSLA240816C00155000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 669 | 2,964 | 1.56% |
| TSLA240920C00155000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 87 | 1,255 | 1.56% |
| TSLA241018C00155000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 64 | 364 | 1.56% |
| TSLA241115C00155000 | 2024-04-18 10:43AM EDT | 2024-11-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 231 | 0.78% |
| TSLA241220C00155000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 26.16 | 0.00 | 0.00 | 0.00 | - | 95 | 282 | 0.78% |
| TSLA250117C00155000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 208 | 1,000 | 0.78% |
| TSLA250321C00155000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 31.80 | 0.00 | 0.00 | 0.00 | - | 54 | 403 | 0.78% |
| TSLA250620C00155000 | 2024-04-18 3:52PM EDT | 2025-06-20 | 35.74 | 0.00 | 0.00 | 0.00 | - | 41 | 795 | 0.78% |
| TSLA250919C00155000 | 2024-04-18 2:16PM EDT | 2025-09-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 108 | 190 | 0.78% |
| TSLA251219C00155000 | 2024-04-18 2:31PM EDT | 2025-12-19 | 43.43 | 0.00 | 0.00 | 0.00 | - | 23 | 199 | 0.78% |
| TSLA260116C00155000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 44.65 | 0.00 | 0.00 | 0.00 | - | 20 | 567 | 0.78% |
| TSLA260618C00155000 | 2024-04-18 12:27PM EDT | 2026-06-18 | 49.79 | 0.00 | 0.00 | 0.00 | - | 52 | 278 | 0.39% |
| TSLA261218C00155000 | 2024-04-18 3:56PM EDT | 2026-12-18 | 55.60 | 0.00 | 0.00 | 0.00 | - | 50 | 139 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00155000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 28,829 | 22,143 | 0.00% |
| TSLA240426P00155000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 9.88 | 0.00 | 0.00 | 0.00 | - | 12,204 | 15,922 | 0.00% |
| TSLA240503P00155000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1,053 | 5,104 | 0.00% |
| TSLA240510P00155000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 11.82 | 0.00 | 0.00 | 0.00 | - | 395 | 2,851 | 0.00% |
| TSLA240517P00155000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2,791 | 21,408 | 0.00% |
| TSLA240524P00155000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 13.34 | 0.00 | 0.00 | 0.00 | - | 239 | 458 | 0.00% |
| TSLA240531P00155000 | 2024-04-18 3:49PM EDT | 2024-05-31 | 13.78 | 0.00 | 0.00 | 0.00 | - | 162 | 399 | 0.00% |
| TSLA240621P00155000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 15.45 | 0.00 | 0.00 | 0.00 | - | 509 | 10,875 | 0.00% |
| TSLA240719P00155000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 17.56 | 0.00 | 0.00 | 0.00 | - | 314 | 4,356 | 0.00% |
| TSLA240816P00155000 | 2024-04-18 3:39PM EDT | 2024-08-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 77 | 5,277 | 0.00% |
| TSLA240920P00155000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 320 | 7,228 | 0.00% |
| TSLA241018P00155000 | 2024-04-18 3:36PM EDT | 2024-10-18 | 22.55 | 0.00 | 0.00 | 0.00 | - | 197 | 3,810 | 0.00% |
| TSLA241115P00155000 | 2024-04-18 2:02PM EDT | 2024-11-15 | 24.58 | 0.00 | 0.00 | 0.00 | - | 72 | 2,548 | 0.00% |
| TSLA241220P00155000 | 2024-04-18 2:11PM EDT | 2024-12-20 | 25.92 | 0.00 | 0.00 | 0.00 | - | 450 | 1,750 | 0.00% |
| TSLA250117P00155000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 26.56 | 0.00 | 0.00 | 0.00 | - | 630 | 14,893 | 0.00% |
| TSLA250321P00155000 | 2024-04-18 10:10AM EDT | 2025-03-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 6 | 4,252 | 0.00% |
| TSLA250620P00155000 | 2024-04-18 3:56PM EDT | 2025-06-20 | 31.57 | 0.00 | 0.00 | 0.00 | - | 32 | 3,125 | 0.00% |
| TSLA250919P00155000 | 2024-04-18 3:34PM EDT | 2025-09-19 | 33.83 | 0.00 | 0.00 | 0.00 | - | 29 | 827 | 0.00% |
| TSLA251219P00155000 | 2024-04-18 2:53PM EDT | 2025-12-19 | 35.98 | 0.00 | 0.00 | 0.00 | - | 30 | 2,952 | 0.00% |
| TSLA260116P00155000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 36.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,503 | 0.00% |
| TSLA260618P00155000 | 2024-04-18 12:26PM EDT | 2026-06-18 | 39.53 | 0.00 | 0.00 | 0.00 | - | 4 | 2,264 | 0.00% |
| TSLA261218P00155000 | 2024-04-18 1:55PM EDT | 2026-12-18 | 42.78 | 0.00 | 0.00 | 0.00 | - | 20 | 310 | 0.00% |
© 2024 Yahoo. All rights reserved.