Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:480.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00480000 | 2024-04-08 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,266 | 637.50% |
| TSLA240517C00480000 | 2024-04-16 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 7,128 | 118.75% |
| TSLA240621C00480000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 2,753 | 91.41% |
| TSLA240719C00480000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 10 | 580 | 81.64% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 0.21 | 0.16 | 0.19 | 0.00 | - | 6 | 1,150 | 69.43% |
| TSLA250117C00480000 | 2024-04-19 9:55AM EDT | 2025-01-17 | 0.58 | 0.56 | 0.60 | -0.02 | -3.33% | 4 | 5,728 | 60.38% |
| TSLA250620C00480000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 1.67 | 1.63 | 1.70 | -0.05 | -2.91% | 29 | 554 | 56.60% |
| TSLA250919C00480000 | 2024-04-19 12:30PM EDT | 2025-09-19 | 2.60 | 2.60 | 2.68 | -0.06 | -2.26% | 50 | 2,426 | 55.79% |
| TSLA251219C00480000 | 2024-04-19 10:42AM EDT | 2025-12-19 | 3.93 | 3.75 | 4.00 | -0.07 | -1.75% | 6 | 1,677 | 55.51% |
| TSLA260116C00480000 | 2024-04-19 12:56PM EDT | 2026-01-16 | 4.25 | 4.25 | 4.40 | -0.10 | -2.30% | 2 | 1,124 | 55.54% |
| TSLA260618C00480000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 7.00 | 6.90 | 7.10 | +0.05 | +0.72% | 1 | 3,634 | 55.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00480000 | 2024-03-21 9:56AM EDT | 2024-04-19 | 305.05 | 330.25 | 331.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 323.56 | 330.15 | 331.35 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 329.95 | 331.65 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 329.80 | 331.65 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 329.54 | 329.80 | 331.65 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 329.55 | 332.00 | 0.00 | - | 4 | 2 | 32.23% |
© 2024 Yahoo. All rights reserved.