Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00210000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 11,878 | 218.75% |
| TSLA240426C00210000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1,972 | 5,441 | 95.31% |
| TSLA240503C00210000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 995 | 2,187 | 76.95% |
| TSLA240510C00210000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.18 | 0.16 | 0.27 | -0.06 | -25.00% | 299 | 731 | 70.31% |
| TSLA240517C00210000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.34 | -0.06 | -16.67% | 519 | 12,566 | 64.84% |
| TSLA240524C00210000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.45 | -0.11 | -21.57% | 24 | 842 | 61.08% |
| TSLA240531C00210000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 0.53 | 0.40 | 1.38 | -0.14 | -20.90% | 49 | 124 | 64.65% |
| TSLA240621C00210000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.08 | -0.22 | -17.32% | 352 | 9,293 | 54.79% |
| TSLA240719C00210000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 2.01 | 2.01 | 2.10 | -0.41 | -16.94% | 204 | 7,379 | 53.76% |
| TSLA240816C00210000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.50 | -0.71 | -17.49% | 85 | 1,681 | 54.38% |
| TSLA240920C00210000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 4.77 | 4.70 | 4.85 | -0.53 | -10.00% | 1,142 | 5,230 | 53.23% |
| TSLA241018C00210000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 5.99 | 6.00 | 6.15 | -0.66 | -9.92% | 291 | 1,501 | 53.31% |
| TSLA241115C00210000 | 2024-04-19 12:46PM EDT | 2024-11-15 | 7.60 | 7.60 | 7.85 | -1.00 | -11.63% | 90 | 1,643 | 54.38% |
| TSLA241220C00210000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 8.95 | 9.05 | 9.25 | -1.15 | -11.39% | 126 | 1,921 | 53.95% |
| TSLA250117C00210000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 10.32 | 10.25 | 10.50 | -0.98 | -8.67% | 2,000 | 10,570 | 53.93% |
| TSLA250321C00210000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 13.30 | 13.15 | 13.35 | -1.00 | -6.99% | 149 | 1,916 | 54.33% |
| TSLA250620C00210000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 17.11 | 17.20 | 17.50 | -1.29 | -7.01% | 334 | 1,585 | 55.10% |
| TSLA250919C00210000 | 2024-04-19 2:42PM EDT | 2025-09-19 | 21.37 | 21.10 | 21.45 | -1.33 | -5.86% | 27 | 428 | 55.82% |
| TSLA251219C00210000 | 2024-04-19 3:35PM EDT | 2025-12-19 | 24.95 | 24.90 | 25.25 | -1.48 | -5.60% | 30 | 3,792 | 56.57% |
| TSLA260116C00210000 | 2024-04-19 3:36PM EDT | 2026-01-16 | 25.88 | 25.95 | 26.35 | -1.46 | -5.34% | 34 | 1,789 | 56.71% |
| TSLA260618C00210000 | 2024-04-19 3:52PM EDT | 2026-06-18 | 31.70 | 31.65 | 32.05 | -1.70 | -5.09% | 60 | 1,685 | 57.54% |
| TSLA261218C00210000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 37.65 | 37.20 | 38.55 | -2.11 | -5.31% | 62 | 175 | 58.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00210000 | 2024-04-19 2:11PM EDT | 2024-04-19 | 62.10 | 61.40 | 64.90 | +2.40 | +4.02% | 4 | 199 | 326.17% |
| TSLA240426P00210000 | 2024-04-16 3:12PM EDT | 2024-04-26 | 53.43 | 62.20 | 63.70 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503P00210000 | 2024-04-18 9:57AM EDT | 2024-05-03 | 60.10 | 61.90 | 64.10 | 0.00 | - | 1 | 1 | 70.31% |
| TSLA240510P00210000 | 2024-04-17 3:19PM EDT | 2024-05-10 | 52.99 | 61.70 | 64.25 | 0.00 | - | 2 | 2 | 54.30% |
| TSLA240517P00210000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 63.13 | 62.30 | 63.65 | +3.82 | +6.44% | 111 | 5,828 | 75.00% |
| TSLA240524P00210000 | 2024-04-18 1:15PM EDT | 2024-05-24 | 63.64 | 61.60 | 64.40 | +3.69 | +6.16% | 1 | 10 | 78.81% |
| TSLA240531P00210000 | 2024-04-18 9:38AM EDT | 2024-05-31 | 59.50 | 61.40 | 64.60 | 0.00 | - | 8 | 23 | 74.39% |
| TSLA240621P00210000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 63.80 | 62.40 | 64.00 | +3.76 | +6.26% | 15 | 16,025 | 54.93% |
| TSLA240719P00210000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 63.39 | 63.15 | 63.95 | +2.74 | +4.52% | 25 | 2,637 | 45.36% |
| TSLA240816P00210000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 64.02 | 63.90 | 64.90 | +2.42 | +3.93% | 4 | 1,353 | 46.47% |
| TSLA240920P00210000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 64.93 | 62.90 | 66.35 | +3.23 | +5.24% | 47 | 7,349 | 47.78% |
| TSLA241018P00210000 | 2024-04-19 3:30PM EDT | 2024-10-18 | 65.27 | 64.90 | 66.00 | +2.13 | +3.37% | 40 | 244 | 42.57% |
| TSLA241115P00210000 | 2024-04-18 10:00AM EDT | 2024-11-15 | 63.60 | 65.65 | 67.50 | 0.00 | - | 1 | 677 | 44.93% |
| TSLA241220P00210000 | 2024-04-19 11:44AM EDT | 2024-12-20 | 65.00 | 66.30 | 67.40 | +0.76 | +1.18% | 2 | 2,338 | 41.31% |
| TSLA250117P00210000 | 2024-04-19 2:53PM EDT | 2025-01-17 | 67.55 | 66.80 | 68.10 | +2.85 | +4.40% | 2,441 | 15,670 | 41.13% |
| TSLA250321P00210000 | 2024-04-19 11:09AM EDT | 2025-03-21 | 66.52 | 68.40 | 69.60 | -0.25 | -0.37% | 1 | 781 | 40.66% |
| TSLA250620P00210000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 69.60 | 70.00 | 71.55 | +1.60 | +2.35% | 11 | 2,447 | 39.91% |
| TSLA250919P00210000 | 2024-04-19 10:31AM EDT | 2025-09-19 | 71.19 | 72.30 | 73.25 | +0.69 | +0.98% | 20 | 657 | 39.11% |
| TSLA251219P00210000 | 2024-04-18 3:29PM EDT | 2025-12-19 | 72.26 | 74.25 | 75.10 | 0.00 | - | 5 | 3,222 | 38.83% |
| TSLA260116P00210000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 75.60 | 74.75 | 75.55 | +2.70 | +3.70% | 2 | 1,287 | 38.62% |
| TSLA260618P00210000 | 2024-04-19 2:34PM EDT | 2026-06-18 | 77.65 | 77.55 | 78.15 | +1.70 | +2.24% | 1 | 834 | 37.95% |
| TSLA261218P00210000 | 2024-04-19 9:43AM EDT | 2026-12-18 | 79.10 | 79.65 | 81.30 | +1.04 | +1.33% | 2 | 122 | 37.67% |
© 2024 Yahoo. All rights reserved.