Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,184 | 0 | 0.00% |
| TSLA240426C00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 0.00% |
| TSLA240503C00145000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 11.32 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| TSLA240510C00145000 | 2024-04-18 3:33PM EDT | 2024-05-10 | 12.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TSLA240517C00145000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| TSLA240524C00145000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 14.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240531C00145000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 15.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240621C00145000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 17.38 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| TSLA240719C00145000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 20.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA240816C00145000 | 2024-04-18 2:46PM EDT | 2024-08-16 | 22.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240920C00145000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSLA241018C00145000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 26.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241115C00145000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 28.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220C00145000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 30.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250117C00145000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 32.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA250321C00145000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 35.56 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TSLA250620C00145000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 40.52 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TSLA250919C00145000 | 2024-04-18 9:35AM EDT | 2025-09-19 | 44.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00145000 | 2024-04-18 1:51PM EDT | 2025-12-19 | 47.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00145000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 48.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA260618C00145000 | 2024-04-18 10:23AM EDT | 2026-06-18 | 53.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218C00145000 | 2024-04-18 3:18PM EDT | 2026-12-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47,981 | 0 | 12.50% |
| TSLA240426P00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.95 | 0.00 | 0.00 | 0.00 | - | 22,853 | 0 | 6.25% |
| TSLA240503P00145000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4,297 | 0 | 3.13% |
| TSLA240510P00145000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 6.84 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| TSLA240517P00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4,272 | 0 | 3.13% |
| TSLA240524P00145000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 8.41 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| TSLA240531P00145000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| TSLA240621P00145000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 10.67 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 1.56% |
| TSLA240719P00145000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 12.54 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 1.56% |
| TSLA240816P00145000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| TSLA240920P00145000 | 2024-04-18 2:50PM EDT | 2024-09-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| TSLA241018P00145000 | 2024-04-18 1:44PM EDT | 2024-10-18 | 17.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| TSLA241115P00145000 | 2024-04-18 3:43PM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TSLA241220P00145000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 20.54 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| TSLA250117P00145000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.78% |
| TSLA250321P00145000 | 2024-04-18 2:02PM EDT | 2025-03-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TSLA250620P00145000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TSLA250919P00145000 | 2024-04-18 12:08PM EDT | 2025-09-19 | 28.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TSLA251219P00145000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 30.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TSLA260116P00145000 | 2024-04-18 2:54PM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TSLA260618P00145000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 34.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| TSLA261218P00145000 | 2024-04-18 2:31PM EDT | 2026-12-18 | 36.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.