Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00225000 | 2024-04-19 12:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 7,157 | 256.25% |
| TSLA240426C00225000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.14 | +0.01 | +50.00% | 257 | 1,468 | 118.36% |
| TSLA240503C00225000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 52 | 1,238 | 85.94% |
| TSLA240510C00225000 | 2024-04-19 3:06PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.14 | -0.01 | -8.33% | 78 | 930 | 74.22% |
| TSLA240517C00225000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.02 | -11.11% | 615 | 6,593 | 68.75% |
| TSLA240524C00225000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.26 | -0.08 | -26.67% | 156 | 509 | 64.60% |
| TSLA240531C00225000 | 2024-04-19 10:03AM EDT | 2024-05-31 | 0.41 | 0.21 | 0.32 | +0.08 | +24.24% | 9 | 67 | 59.96% |
| TSLA240621C00225000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 0.61 | 0.56 | 0.64 | -0.14 | -18.67% | 726 | 6,773 | 56.25% |
| TSLA240719C00225000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 1.33 | 1.25 | 1.33 | -0.17 | -11.33% | 634 | 2,621 | 54.61% |
| TSLA240816C00225000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 2.23 | 2.25 | 2.30 | -0.42 | -15.85% | 134 | 1,793 | 54.65% |
| TSLA240920C00225000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 3.29 | 3.25 | 3.40 | -0.46 | -12.27% | 75 | 3,335 | 53.25% |
| TSLA241018C00225000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 4.47 | 4.35 | 4.50 | -0.53 | -10.60% | 12 | 622 | 53.35% |
| TSLA241115C00225000 | 2024-04-19 2:32PM EDT | 2024-11-15 | 5.90 | 5.70 | 5.90 | -0.55 | -8.53% | 9 | 525 | 54.22% |
| TSLA241220C00225000 | 2024-04-19 3:20PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.15 | -0.70 | -9.09% | 28 | 2,370 | 53.74% |
| TSLA250117C00225000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 8.06 | 8.00 | 8.25 | -0.94 | -10.44% | 37 | 926 | 53.64% |
| TSLA250321C00225000 | 2024-04-19 10:06AM EDT | 2025-03-21 | 11.30 | 10.65 | 10.85 | -0.14 | -1.22% | 17 | 760 | 54.02% |
| TSLA250620C00225000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 14.30 | 14.45 | 14.70 | -1.26 | -8.10% | 44 | 1,713 | 54.72% |
| TSLA250919C00225000 | 2024-04-19 1:55PM EDT | 2025-09-19 | 18.90 | 18.10 | 18.45 | -0.75 | -3.82% | 5 | 163 | 55.35% |
| TSLA261218C00225000 | 2024-04-19 3:21PM EDT | 2026-12-18 | 34.60 | 34.00 | 35.30 | -1.65 | -4.55% | 8 | 79 | 57.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00225000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 74.85 | 76.15 | 79.90 | 0.00 | - | 1,020 | 163 | 332.81% |
| TSLA240426P00225000 | 2024-04-19 12:44PM EDT | 2024-04-26 | 76.45 | 77.10 | 78.70 | +1.55 | +2.07% | 3 | 0 | 165.82% |
| TSLA240503P00225000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 74.20 | 76.75 | 78.95 | 0.00 | - | 3 | 0 | 128.17% |
| TSLA240510P00225000 | 2024-04-03 3:55PM EDT | 2024-05-10 | 75.73 | 77.25 | 78.50 | +19.06 | +33.63% | 3 | 1 | 94.53% |
| TSLA240517P00225000 | 2024-04-18 3:20PM EDT | 2024-05-17 | 75.79 | 77.25 | 78.65 | +2.29 | +3.12% | 1 | 40 | 86.01% |
| TSLA240621P00225000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 78.50 | 77.50 | 78.50 | +4.70 | +6.37% | 512 | 1,658 | 55.47% |
| TSLA240719P00225000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 77.55 | 77.40 | 79.00 | +3.05 | +4.09% | 6 | 2,181 | 52.33% |
| TSLA240816P00225000 | 2024-04-19 2:41PM EDT | 2024-08-16 | 78.20 | 77.30 | 79.40 | +2.99 | +3.98% | 11 | 697 | 49.12% |
| TSLA240920P00225000 | 2024-04-19 2:16PM EDT | 2024-09-20 | 77.53 | 78.35 | 79.25 | +1.63 | +2.15% | 6 | 2,587 | 42.21% |
| TSLA241018P00225000 | 2024-04-19 2:05PM EDT | 2024-10-18 | 78.00 | 78.70 | 80.00 | +1.47 | +1.92% | 9 | 119 | 43.17% |
| TSLA241115P00225000 | 2024-04-19 3:21PM EDT | 2024-11-15 | 79.62 | 78.65 | 80.10 | +8.17 | +11.43% | 11 | 119 | 40.69% |
| TSLA241220P00225000 | 2024-04-19 2:47PM EDT | 2024-12-20 | 80.11 | 79.50 | 80.50 | +6.66 | +9.07% | 4 | 35 | 39.37% |
| TSLA250117P00225000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 77.47 | 79.85 | 81.05 | 0.00 | - | 3 | 25 | 39.33% |
| TSLA250321P00225000 | 2024-04-18 9:53AM EDT | 2025-03-21 | 79.32 | 81.10 | 82.30 | 0.00 | - | 1 | 859 | 39.15% |
| TSLA250620P00225000 | 2024-04-18 10:28AM EDT | 2025-06-20 | 80.20 | 81.90 | 83.75 | 0.00 | - | 1 | 2,570 | 38.12% |
| TSLA250919P00225000 | 2024-04-18 3:25PM EDT | 2025-09-19 | 82.20 | 83.85 | 85.65 | 0.00 | - | 2 | 493 | 38.26% |
| TSLA261218P00225000 | 2024-04-16 3:28PM EDT | 2026-12-18 | 85.61 | 90.65 | 92.95 | 0.00 | - | 7 | 18 | 36.82% |
© 2024 Yahoo. All rights reserved.