Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00380000 | 2024-04-04 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,634 | 50.00% |
| TSLA240517C00380000 | 2024-04-19 9:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 2,383 | 104.69% |
| TSLA240621C00380000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | 0.00 | - | 8 | 4,121 | 80.47% |
| TSLA240719C00380000 | 2024-04-18 11:37AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 1,293 | 71.78% |
| TSLA240816C00380000 | 2024-04-18 10:30AM EDT | 2024-08-16 | 0.24 | 0.21 | 0.23 | 0.00 | - | 50 | 554 | 66.99% |
| TSLA240920C00380000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 0.37 | 0.33 | 0.35 | 0.00 | - | 3 | 2,525 | 62.26% |
| TSLA241115C00380000 | 2024-04-18 2:37PM EDT | 2024-11-15 | 0.78 | 0.70 | 0.74 | 0.00 | - | 1 | 135 | 59.20% |
| TSLA241220C00380000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 1.04 | 0.93 | 0.98 | +0.04 | +4.00% | 9 | 256 | 57.28% |
| TSLA250117C00380000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 1.25 | 1.20 | 1.25 | 0.00 | - | 29 | 11,944 | 56.54% |
| TSLA250321C00380000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 1.99 | 1.91 | 1.96 | 0.00 | - | 106 | 271 | 55.29% |
| TSLA250620C00380000 | 2024-04-19 9:54AM EDT | 2025-06-20 | 3.35 | 3.25 | 3.40 | -0.15 | -4.29% | 12 | 1,796 | 54.70% |
| TSLA250919C00380000 | 2024-04-18 9:45AM EDT | 2025-09-19 | 4.95 | 4.85 | 5.10 | 0.00 | - | 1 | 180 | 54.44% |
| TSLA251219C00380000 | 2024-04-18 2:01PM EDT | 2025-12-19 | 7.10 | 6.90 | 7.10 | 0.00 | - | 5 | 2,287 | 54.74% |
| TSLA260116C00380000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 7.85 | 7.50 | 7.75 | -1.10 | -12.29% | 4 | 598 | 54.77% |
| TSLA260618C00380000 | 2024-04-18 3:04PM EDT | 2026-06-18 | 11.85 | 11.40 | 11.60 | 0.00 | - | 16 | 1,902 | 55.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 2024-04-19 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 229.70 | 230.45 | 231.30 | 0.00 | - | 210 | 57 | 97.27% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 230.40 | 231.30 | 0.00 | - | 2 | 0 | 81.20% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 230.30 | 231.40 | 0.00 | - | 1 | 1 | 48.93% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 230.25 | 231.45 | 0.00 | - | 9 | 0 | 44.80% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 230.10 | 231.60 | 0.00 | - | 1 | 0 | 34.73% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 230.10 | 231.70 | 0.00 | - | 1 | 0 | 34.67% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 229.85 | 232.25 | 0.00 | - | 2 | 0 | 33.94% |
© 2024 Yahoo. All rights reserved.