Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00160000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 20,341 | 45,676 | 59.38% |
| TSLA240426C00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.40 | 2.35 | 2.40 | -0.90 | -27.27% | 19,402 | 12,141 | 77.66% |
| TSLA240503C00160000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 3.40 | 3.30 | 3.55 | -1.05 | -23.60% | 1,812 | 1,114 | 67.36% |
| TSLA240510C00160000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 4.25 | 4.15 | 4.45 | -1.15 | -21.30% | 1,126 | 1,084 | 62.52% |
| TSLA240517C00160000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 5.23 | 5.15 | 5.30 | -1.13 | -17.77% | 6,358 | 7,740 | 60.62% |
| TSLA240524C00160000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 5.99 | 5.90 | 6.10 | -1.31 | -17.95% | 756 | 353 | 58.95% |
| TSLA240531C00160000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 6.65 | 6.40 | 6.65 | -1.35 | -16.87% | 375 | 362 | 56.70% |
| TSLA240621C00160000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 8.65 | 8.55 | 8.75 | -1.25 | -12.63% | 967 | 4,781 | 55.51% |
| TSLA240719C00160000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 11.28 | 11.25 | 11.40 | -1.57 | -12.22% | 449 | 3,931 | 55.57% |
| TSLA240816C00160000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 13.75 | 13.95 | 14.10 | -1.80 | -11.58% | 522 | 8,042 | 56.74% |
| TSLA240920C00160000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 16.15 | 16.15 | 16.35 | -1.75 | -9.78% | 188 | 1,411 | 55.77% |
| TSLA241018C00160000 | 2024-04-19 2:42PM EDT | 2024-10-18 | 18.25 | 18.10 | 18.35 | -1.65 | -8.29% | 14 | 1,539 | 56.08% |
| TSLA241115C00160000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 20.55 | 20.30 | 20.70 | -1.70 | -7.64% | 40 | 388 | 57.32% |
| TSLA241220C00160000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 22.15 | 22.25 | 22.50 | -2.15 | -8.85% | 38 | 628 | 56.99% |
| TSLA250117C00160000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 23.82 | 23.80 | 24.05 | -2.08 | -8.03% | 356 | 13,319 | 57.05% |
| TSLA250321C00160000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 27.40 | 27.15 | 27.45 | -2.07 | -7.02% | 328 | 822 | 57.46% |
| TSLA250620C00160000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 31.40 | 31.55 | 31.90 | -2.65 | -7.78% | 15 | 2,023 | 58.03% |
| TSLA250919C00160000 | 2024-04-18 3:33PM EDT | 2025-09-19 | 35.43 | 35.40 | 36.15 | -2.57 | -6.76% | 1 | 175 | 58.61% |
| TSLA251219C00160000 | 2024-04-19 3:06PM EDT | 2025-12-19 | 39.60 | 39.25 | 40.00 | -2.05 | -4.92% | 6 | 615 | 59.30% |
| TSLA260116C00160000 | 2024-04-19 3:38PM EDT | 2026-01-16 | 40.48 | 40.35 | 40.95 | -2.62 | -6.08% | 60 | 1,674 | 59.36% |
| TSLA260618C00160000 | 2024-04-19 1:45PM EDT | 2026-06-18 | 45.80 | 45.80 | 46.40 | -2.56 | -5.29% | 10 | 907 | 59.94% |
| TSLA261218C00160000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 52.60 | 50.95 | 52.35 | -1.62 | -2.99% | 18 | 351 | 60.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00160000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 12.90 | 12.85 | 14.20 | +2.70 | +26.47% | 6,634 | 24,937 | 132.42% |
| TSLA240426P00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 15.25 | 14.70 | 15.30 | +2.05 | +15.53% | 4,398 | 16,944 | 72.88% |
| TSLA240503P00160000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 16.10 | 15.35 | 16.65 | +1.85 | +12.98% | 696 | 3,028 | 63.65% |
| TSLA240510P00160000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 16.65 | 15.95 | 17.50 | +1.80 | +12.12% | 200 | 1,021 | 58.42% |
| TSLA240517P00160000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 17.55 | 17.25 | 17.80 | +1.78 | +11.29% | 6,585 | 28,725 | 56.32% |
| TSLA240524P00160000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 18.11 | 17.85 | 19.05 | +1.81 | +11.10% | 117 | 667 | 56.04% |
| TSLA240531P00160000 | 2024-04-19 3:48PM EDT | 2024-05-31 | 18.65 | 18.10 | 19.15 | +1.93 | +11.54% | 27 | 292 | 52.21% |
| TSLA240621P00160000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 20.20 | 20.10 | 20.40 | +1.68 | +9.07% | 1,112 | 25,789 | 50.45% |
| TSLA240719P00160000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 22.20 | 22.15 | 22.40 | +1.60 | +7.77% | 199 | 8,841 | 49.10% |
| TSLA240816P00160000 | 2024-04-19 3:25PM EDT | 2024-08-16 | 24.15 | 24.25 | 24.45 | +1.48 | +6.53% | 221 | 15,191 | 49.19% |
| TSLA240920P00160000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 25.80 | 25.75 | 26.00 | +1.55 | +6.39% | 206 | 16,163 | 47.38% |
| TSLA241018P00160000 | 2024-04-19 11:06AM EDT | 2024-10-18 | 26.47 | 27.05 | 27.40 | +0.97 | +3.80% | 8 | 4,599 | 47.00% |
| TSLA241115P00160000 | 2024-04-19 3:25PM EDT | 2024-11-15 | 28.75 | 28.00 | 29.65 | +1.25 | +4.55% | 5 | 4,688 | 48.82% |
| TSLA241220P00160000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 30.35 | 29.90 | 30.20 | +2.35 | +8.39% | 103 | 3,404 | 46.36% |
| TSLA250117P00160000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 30.88 | 30.85 | 31.20 | +1.38 | +4.68% | 21 | 20,546 | 45.90% |
| TSLA250321P00160000 | 2024-04-19 3:47PM EDT | 2025-03-21 | 33.45 | 32.95 | 33.30 | +1.75 | +5.52% | 317 | 18,334 | 45.12% |
| TSLA250620P00160000 | 2024-04-19 11:03AM EDT | 2025-06-20 | 34.50 | 35.65 | 36.00 | +0.12 | +0.35% | 9 | 6,824 | 44.29% |
| TSLA250919P00160000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 37.62 | 37.95 | 38.50 | +1.12 | +3.07% | 6 | 2,850 | 43.81% |
| TSLA251219P00160000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 39.87 | 40.25 | 40.75 | +0.95 | +2.44% | 23 | 10,159 | 43.40% |
| TSLA260116P00160000 | 2024-04-19 2:30PM EDT | 2026-01-16 | 40.63 | 40.70 | 41.30 | +1.30 | +3.31% | 7 | 6,616 | 43.16% |
| TSLA260618P00160000 | 2024-04-19 10:59AM EDT | 2026-06-18 | 43.89 | 43.80 | 44.20 | +1.29 | +3.03% | 29 | 3,949 | 42.16% |
| TSLA261218P00160000 | 2024-04-19 3:38PM EDT | 2026-12-18 | 47.12 | 46.30 | 47.55 | +1.88 | +4.16% | 14 | 1,199 | 41.57% |
© 2024 Yahoo. All rights reserved.