Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00185000 | 2024-04-19 10:27AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 17,161 | 134.38% |
| TSLA240426C00185000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 834 | 7,884 | 79.59% |
| TSLA240503C00185000 | 2024-04-19 10:30AM EDT | 2024-05-03 | 0.71 | 0.69 | 0.72 | +0.07 | +10.94% | 77 | 3,878 | 69.04% |
| TSLA240510C00185000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 1.01 | 1.05 | 1.09 | -0.03 | -2.88% | 34 | 858 | 63.09% |
| TSLA240517C00185000 | 2024-04-19 10:28AM EDT | 2024-05-17 | 1.48 | 1.53 | 1.56 | +0.07 | +4.96% | 316 | 10,148 | 60.69% |
| TSLA240524C00185000 | 2024-04-19 10:28AM EDT | 2024-05-24 | 1.91 | 1.85 | 1.97 | -0.10 | -4.98% | 37 | 304 | 58.00% |
| TSLA240531C00185000 | 2024-04-19 10:18AM EDT | 2024-05-31 | 2.29 | 2.22 | 2.39 | +0.01 | +0.44% | 26 | 324 | 56.27% |
| TSLA240621C00185000 | 2024-04-19 10:25AM EDT | 2024-06-21 | 3.57 | 3.55 | 3.65 | +0.07 | +2.00% | 89 | 6,740 | 53.81% |
| TSLA240719C00185000 | 2024-04-19 10:25AM EDT | 2024-07-19 | 5.70 | 5.60 | 5.70 | +0.05 | +0.88% | 43 | 4,001 | 53.71% |
| TSLA240816C00185000 | 2024-04-19 10:06AM EDT | 2024-08-16 | 7.85 | 8.00 | 8.10 | -0.04 | -0.51% | 31 | 3,739 | 55.22% |
| TSLA240920C00185000 | 2024-04-19 9:54AM EDT | 2024-09-20 | 9.30 | 9.85 | 9.95 | -0.97 | -9.44% | 54 | 2,638 | 53.84% |
| TSLA241018C00185000 | 2024-04-18 3:16PM EDT | 2024-10-18 | 11.27 | 11.50 | 11.60 | -0.73 | -6.08% | 2 | 1,433 | 53.74% |
| TSLA241115C00185000 | 2024-04-19 10:02AM EDT | 2024-11-15 | 13.40 | 13.85 | 14.00 | -0.80 | -5.63% | 1 | 336 | 55.53% |
| TSLA241220C00185000 | 2024-04-19 10:27AM EDT | 2024-12-20 | 15.53 | 15.45 | 15.60 | -0.12 | -0.77% | 48 | 850 | 54.79% |
| TSLA250117C00185000 | 2024-04-19 9:55AM EDT | 2025-01-17 | 16.50 | 16.95 | 17.15 | -0.90 | -5.17% | 4 | 8,623 | 54.92% |
| TSLA250321C00185000 | 2024-04-18 2:52PM EDT | 2025-03-21 | 20.45 | 20.05 | 20.80 | 0.00 | - | 20 | 5,294 | 55.46% |
| TSLA250620C00185000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 24.95 | 24.85 | 25.10 | +0.35 | +1.42% | 4 | 2,136 | 56.24% |
| TSLA250919C00185000 | 2024-04-18 2:11PM EDT | 2025-09-19 | 28.67 | 28.65 | 29.05 | 0.00 | - | 10 | 238 | 56.49% |
| TSLA251219C00185000 | 2024-04-18 10:32AM EDT | 2025-12-19 | 33.56 | 32.95 | 33.25 | 0.00 | - | 36 | 632 | 57.61% |
| TSLA260116C00185000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 33.15 | 34.05 | 34.35 | -1.05 | -3.07% | 2 | 922 | 57.72% |
| TSLA260618C00185000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 39.45 | 39.85 | 40.20 | -0.65 | -1.62% | 1 | 2,232 | 58.51% |
| TSLA261218C00185000 | 2024-04-19 9:57AM EDT | 2026-12-18 | 45.00 | 45.30 | 46.65 | -1.25 | -2.70% | 1 | 230 | 58.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00185000 | 2024-04-19 9:38AM EDT | 2024-04-19 | 36.61 | 34.90 | 35.75 | +1.86 | +5.35% | 76 | 772 | 255.66% |
| TSLA240426P00185000 | 2024-04-19 10:29AM EDT | 2024-04-26 | 35.76 | 34.85 | 36.35 | +1.46 | +4.26% | 9 | 940 | 98.83% |
| TSLA240503P00185000 | 2024-04-19 10:27AM EDT | 2024-05-03 | 35.63 | 35.25 | 36.05 | +0.66 | +1.89% | 1 | 272 | 73.19% |
| TSLA240510P00185000 | 2024-04-19 10:27AM EDT | 2024-05-10 | 35.88 | 35.05 | 36.25 | +1.13 | +3.25% | 3 | 161 | 60.45% |
| TSLA240517P00185000 | 2024-04-19 10:26AM EDT | 2024-05-17 | 36.34 | 35.75 | 36.20 | +0.75 | +2.11% | 26 | 11,525 | 56.96% |
| TSLA240524P00185000 | 2024-04-19 10:29AM EDT | 2024-05-24 | 36.83 | 36.05 | 36.80 | +1.05 | +2.93% | 1 | 137 | 55.79% |
| TSLA240531P00185000 | 2024-04-18 1:23PM EDT | 2024-05-31 | 36.00 | 35.80 | 37.20 | 0.00 | - | 3 | 117 | 51.71% |
| TSLA240621P00185000 | 2024-04-19 10:17AM EDT | 2024-06-21 | 37.65 | 37.20 | 38.05 | +0.64 | +1.73% | 9 | 7,438 | 52.15% |
| TSLA240719P00185000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 38.90 | 38.70 | 39.25 | +0.20 | +0.52% | 36 | 4,214 | 48.91% |
| TSLA240816P00185000 | 2024-04-19 9:57AM EDT | 2024-08-16 | 41.51 | 39.80 | 40.65 | +1.41 | +3.52% | 23 | 3,397 | 47.93% |
| TSLA240920P00185000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 42.35 | 40.95 | 41.85 | +1.65 | +4.05% | 6 | 5,366 | 45.82% |
| TSLA241018P00185000 | 2024-04-18 2:20PM EDT | 2024-10-18 | 42.35 | 42.70 | 43.55 | 0.00 | - | 12 | 845 | 46.72% |
| TSLA241115P00185000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 39.45 | 43.65 | 44.70 | 0.00 | - | 20 | 903 | 46.29% |
| TSLA241220P00185000 | 2024-04-19 10:18AM EDT | 2024-12-20 | 45.30 | 45.05 | 45.55 | +0.45 | +1.00% | 5 | 2,522 | 44.75% |
| TSLA250117P00185000 | 2024-04-19 10:20AM EDT | 2025-01-17 | 45.97 | 45.85 | 46.50 | +0.42 | +0.92% | 1 | 11,333 | 44.35% |
| TSLA250321P00185000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 48.80 | 47.65 | 48.00 | +4.83 | +10.98% | 1 | 1,385 | 42.74% |
| TSLA250620P00185000 | 2024-04-18 10:43AM EDT | 2025-06-20 | 49.47 | 50.45 | 50.60 | 0.00 | - | 1 | 2,382 | 42.08% |
| TSLA250919P00185000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 53.00 | 52.70 | 53.20 | +0.99 | +1.90% | 8 | 1,047 | 41.93% |
| TSLA251219P00185000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 55.53 | 54.70 | 55.10 | +1.21 | +2.23% | 4 | 804 | 41.16% |
| TSLA260116P00185000 | 2024-04-18 10:39AM EDT | 2026-01-16 | 54.79 | 55.60 | 56.05 | 0.00 | - | 5 | 1,630 | 41.45% |
| TSLA260618P00185000 | 2024-04-18 10:43AM EDT | 2026-06-18 | 57.47 | 58.60 | 58.80 | 0.00 | - | 7 | 1,857 | 40.36% |
| TSLA261218P00185000 | 2024-04-18 12:30PM EDT | 2026-12-18 | 60.97 | 61.50 | 62.10 | 0.00 | - | 9 | 874 | 39.75% |
© 2024 Yahoo. All rights reserved.