Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00440000 | 2024-04-11 9:40AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 750 | 600.00% |
| TSLA240517C00440000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 748 | 112.50% |
| TSLA240621C00440000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 742 | 95.31% |
| TSLA240719C00440000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.23 | 0.00 | - | 4 | 300 | 81.45% |
| TSLA240816C00440000 | 2024-04-18 10:52AM EDT | 2024-08-16 | 0.16 | 0.05 | 0.26 | 0.00 | - | 8 | 460 | 73.54% |
| TSLA240920C00440000 | 2024-04-19 11:00AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.24 | -0.28 | -56.00% | 1 | 1,381 | 67.14% |
| TSLA241220C00440000 | 2024-04-18 10:52AM EDT | 2024-12-20 | 0.63 | 0.52 | 0.61 | 0.00 | - | 5 | 237 | 60.13% |
| TSLA250117C00440000 | 2024-04-19 1:26PM EDT | 2025-01-17 | 0.76 | 0.66 | 0.77 | +0.01 | +1.33% | 3 | 1,863 | 58.89% |
| TSLA250620C00440000 | 2024-04-19 11:09AM EDT | 2025-06-20 | 2.05 | 2.03 | 2.14 | -0.10 | -4.65% | 6 | 523 | 55.98% |
| TSLA250919C00440000 | 2024-04-18 10:45AM EDT | 2025-09-19 | 3.53 | 2.98 | 3.35 | 0.00 | - | 1 | 461 | 55.07% |
| TSLA251219C00440000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 4.62 | 4.55 | 4.80 | -0.18 | -3.75% | 4 | 2,765 | 55.19% |
| TSLA260116C00440000 | 2024-04-19 1:40PM EDT | 2026-01-16 | 5.20 | 5.05 | 5.30 | -0.85 | -14.05% | 3 | 1,723 | 55.22% |
| TSLA260618C00440000 | 2024-04-18 1:42PM EDT | 2026-06-18 | 8.23 | 8.05 | 8.30 | -0.11 | -1.32% | 1 | 1,258 | 55.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00440000 | 2024-04-04 1:49PM EDT | 2024-04-19 | 264.57 | 291.10 | 294.85 | 0.00 | - | 2 | 0 | 678.13% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.