Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00160000 | 2024-04-19 12:39PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 17,065 | 45,676 | 59.38% |
| TSLA240426C00160000 | 2024-04-19 12:39PM EDT | 2024-04-26 | 2.75 | 2.72 | 2.75 | -0.55 | -16.67% | 11,001 | 12,141 | 76.49% |
| TSLA240503C00160000 | 2024-04-19 12:39PM EDT | 2024-05-03 | 3.90 | 3.85 | 3.90 | -0.55 | -12.36% | 1,151 | 1,114 | 66.76% |
| TSLA240510C00160000 | 2024-04-19 12:34PM EDT | 2024-05-10 | 4.85 | 4.80 | 4.90 | -0.55 | -10.19% | 772 | 1,084 | 62.48% |
| TSLA240517C00160000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 5.80 | 5.70 | 5.80 | -0.56 | -8.81% | 3,136 | 7,740 | 60.18% |
| TSLA240524C00160000 | 2024-04-19 12:39PM EDT | 2024-05-24 | 6.55 | 6.55 | 6.70 | -0.75 | -10.27% | 218 | 353 | 58.97% |
| TSLA240531C00160000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 7.25 | 7.10 | 7.30 | -0.75 | -9.38% | 150 | 362 | 56.90% |
| TSLA240621C00160000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 9.35 | 9.20 | 9.35 | -0.55 | -5.56% | 379 | 4,781 | 55.23% |
| TSLA240719C00160000 | 2024-04-19 12:33PM EDT | 2024-07-19 | 12.00 | 12.00 | 12.10 | -0.85 | -6.61% | 261 | 3,931 | 55.50% |
| TSLA240816C00160000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 14.79 | 14.65 | 14.80 | -0.76 | -4.89% | 197 | 8,042 | 56.49% |
| TSLA240920C00160000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 17.00 | 16.90 | 17.05 | -0.90 | -5.03% | 81 | 1,411 | 55.53% |
| TSLA241018C00160000 | 2024-04-19 10:16AM EDT | 2024-10-18 | 19.70 | 18.85 | 19.00 | -0.20 | -1.01% | 8 | 1,539 | 55.74% |
| TSLA241115C00160000 | 2024-04-19 12:21PM EDT | 2024-11-15 | 21.40 | 21.15 | 21.35 | -0.85 | -3.82% | 13 | 388 | 57.07% |
| TSLA241220C00160000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 23.16 | 23.15 | 23.30 | -1.14 | -4.69% | 6 | 628 | 56.92% |
| TSLA250117C00160000 | 2024-04-19 12:38PM EDT | 2025-01-17 | 24.77 | 24.70 | 24.85 | -1.13 | -4.37% | 229 | 13,319 | 56.96% |
| TSLA250321C00160000 | 2024-04-19 10:57AM EDT | 2025-03-21 | 28.70 | 27.90 | 28.10 | -0.77 | -2.61% | 59 | 822 | 57.05% |
| TSLA250620C00160000 | 2024-04-19 12:31PM EDT | 2025-06-20 | 32.63 | 32.35 | 32.60 | -1.42 | -4.17% | 12 | 2,023 | 57.69% |
| TSLA250919C00160000 | 2024-04-18 3:33PM EDT | 2025-09-19 | 38.00 | 36.25 | 36.90 | 0.00 | - | 6 | 175 | 58.32% |
| TSLA251219C00160000 | 2024-04-19 12:26PM EDT | 2025-12-19 | 40.20 | 40.20 | 40.70 | -1.45 | -3.48% | 3 | 615 | 59.03% |
| TSLA260116C00160000 | 2024-04-19 12:33PM EDT | 2026-01-16 | 41.50 | 41.25 | 41.60 | -1.60 | -3.71% | 55 | 1,674 | 59.01% |
| TSLA260618C00160000 | 2024-04-18 3:23PM EDT | 2026-06-18 | 47.85 | 46.75 | 47.05 | -0.51 | -1.05% | 7 | 907 | 59.61% |
| TSLA261218C00160000 | 2024-04-19 12:04PM EDT | 2026-12-18 | 53.50 | 52.15 | 53.40 | -0.72 | -1.33% | 13 | 351 | 60.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00160000 | 2024-04-19 12:39PM EDT | 2024-04-19 | 11.75 | 11.60 | 11.75 | +1.55 | +15.20% | 2,223 | 24,937 | 108.11% |
| TSLA240426P00160000 | 2024-04-19 12:36PM EDT | 2024-04-26 | 14.17 | 14.10 | 14.35 | +0.97 | +7.35% | 2,845 | 16,944 | 79.47% |
| TSLA240503P00160000 | 2024-04-19 12:27PM EDT | 2024-05-03 | 15.05 | 15.05 | 15.50 | +0.80 | +5.61% | 602 | 3,028 | 67.97% |
| TSLA240510P00160000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 16.05 | 15.90 | 16.15 | +1.20 | +8.08% | 116 | 1,021 | 61.78% |
| TSLA240517P00160000 | 2024-04-19 12:32PM EDT | 2024-05-17 | 16.90 | 16.85 | 16.95 | +1.13 | +7.17% | 2,111 | 28,725 | 59.44% |
| TSLA240524P00160000 | 2024-04-19 11:59AM EDT | 2024-05-24 | 16.85 | 17.40 | 17.65 | +0.55 | +3.37% | 63 | 667 | 56.89% |
| TSLA240531P00160000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 17.71 | 17.80 | 18.25 | +0.99 | +5.92% | 16 | 292 | 54.63% |
| TSLA240621P00160000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 19.70 | 19.60 | 19.75 | +1.18 | +6.37% | 502 | 25,789 | 51.65% |
| TSLA240719P00160000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 21.45 | 21.55 | 21.75 | +0.85 | +4.13% | 157 | 8,841 | 50.19% |
| TSLA240816P00160000 | 2024-04-19 12:35PM EDT | 2024-08-16 | 23.75 | 23.70 | 23.80 | +1.08 | +4.76% | 159 | 15,191 | 50.03% |
| TSLA240920P00160000 | 2024-04-19 12:17PM EDT | 2024-09-20 | 25.02 | 25.25 | 25.40 | +0.77 | +3.18% | 25 | 16,163 | 48.18% |
| TSLA241018P00160000 | 2024-04-19 11:06AM EDT | 2024-10-18 | 25.48 | 26.50 | 26.75 | -0.02 | -0.08% | 7 | 4,599 | 47.56% |
| TSLA241115P00160000 | 2024-04-19 12:34PM EDT | 2024-11-15 | 28.60 | 28.10 | 28.50 | +1.10 | +4.00% | 3 | 4,688 | 48.18% |
| TSLA241220P00160000 | 2024-04-19 10:22AM EDT | 2024-12-20 | 28.75 | 29.40 | 29.65 | +0.75 | +2.68% | 15 | 3,404 | 46.98% |
| TSLA250117P00160000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 30.62 | 30.35 | 30.60 | +1.12 | +3.80% | 15 | 20,546 | 46.37% |
| TSLA250321P00160000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 32.05 | 32.45 | 32.70 | +0.35 | +1.10% | 290 | 18,334 | 45.50% |
| TSLA250620P00160000 | 2024-04-19 11:03AM EDT | 2025-06-20 | 34.50 | 35.15 | 35.45 | +0.12 | +0.35% | 9 | 6,824 | 44.67% |
| TSLA250919P00160000 | 2024-04-18 3:21PM EDT | 2025-09-19 | 36.96 | 37.50 | 37.90 | +0.46 | +1.26% | 1 | 2,850 | 44.05% |
| TSLA251219P00160000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 39.87 | 39.70 | 40.05 | +0.95 | +2.44% | 23 | 10,159 | 43.46% |
| TSLA260116P00160000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 39.33 | 40.20 | 40.90 | 0.00 | - | 20 | 6,616 | 43.60% |
| TSLA260618P00160000 | 2024-04-19 10:59AM EDT | 2026-06-18 | 42.84 | 43.25 | 43.65 | +0.24 | +0.56% | 21 | 3,949 | 42.36% |
| TSLA261218P00160000 | 2024-04-19 11:51AM EDT | 2026-12-18 | 46.10 | 46.00 | 46.85 | +0.86 | +1.90% | 11 | 1,199 | 41.56% |
© 2024 Yahoo. All rights reserved.