Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00185000 | 2024-04-18 11:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 773 | 17,859 | 93.75% |
| TSLA240426C00185000 | 2024-04-18 11:17AM EDT | 2024-04-26 | 0.31 | 0.31 | 0.32 | -0.25 | -44.64% | 1,052 | 7,676 | 74.51% |
| TSLA240503C00185000 | 2024-04-18 11:12AM EDT | 2024-05-03 | 0.67 | 0.67 | 0.71 | -0.33 | -33.00% | 520 | 4,050 | 65.75% |
| TSLA240510C00185000 | 2024-04-18 11:15AM EDT | 2024-05-10 | 1.07 | 1.05 | 1.08 | -0.45 | -29.61% | 182 | 804 | 60.91% |
| TSLA240517C00185000 | 2024-04-18 11:18AM EDT | 2024-05-17 | 1.53 | 1.52 | 1.56 | -0.50 | -24.63% | 734 | 10,093 | 58.96% |
| TSLA240524C00185000 | 2024-04-18 10:56AM EDT | 2024-05-24 | 2.13 | 1.88 | 1.99 | -0.57 | -21.11% | 78 | 297 | 56.80% |
| TSLA240531C00185000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 2.34 | 2.27 | 2.41 | -0.66 | -22.45% | 81 | 302 | 55.31% |
| TSLA240621C00185000 | 2024-04-18 11:12AM EDT | 2024-06-21 | 3.65 | 3.70 | 3.80 | -1.05 | -22.34% | 522 | 6,398 | 53.66% |
| TSLA240719C00185000 | 2024-04-18 11:08AM EDT | 2024-07-19 | 5.70 | 5.75 | 5.85 | -1.19 | -17.27% | 82 | 3,916 | 53.52% |
| TSLA240816C00185000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 8.05 | 8.10 | 8.20 | -1.75 | -17.86% | 158 | 3,685 | 54.84% |
| TSLA240920C00185000 | 2024-04-18 10:49AM EDT | 2024-09-20 | 10.05 | 10.10 | 10.25 | -1.25 | -11.06% | 50 | 2,626 | 53.99% |
| TSLA241018C00185000 | 2024-04-18 11:00AM EDT | 2024-10-18 | 12.09 | 11.95 | 12.10 | -2.21 | -15.45% | 11 | 1,403 | 54.35% |
| TSLA241115C00185000 | 2024-04-18 10:03AM EDT | 2024-11-15 | 14.25 | 14.20 | 14.35 | -1.53 | -9.70% | 4 | 338 | 55.77% |
| TSLA241220C00185000 | 2024-04-18 10:50AM EDT | 2024-12-20 | 16.10 | 15.95 | 16.10 | -2.60 | -13.90% | 19 | 832 | 55.32% |
| TSLA250117C00185000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 17.43 | 17.40 | 17.60 | -1.78 | -9.27% | 13 | 8,612 | 55.31% |
| TSLA250321C00185000 | 2024-04-18 10:36AM EDT | 2025-03-21 | 21.05 | 20.75 | 21.05 | -1.60 | -7.06% | 10 | 5,299 | 55.83% |
| TSLA250620C00185000 | 2024-04-18 9:58AM EDT | 2025-06-20 | 24.83 | 25.40 | 25.60 | -3.42 | -12.11% | 4 | 2,139 | 56.63% |
| TSLA250919C00185000 | 2024-04-17 3:28PM EDT | 2025-09-19 | 32.24 | 29.55 | 29.90 | 0.00 | - | 10 | 238 | 57.32% |
| TSLA251219C00185000 | 2024-04-18 10:32AM EDT | 2025-12-19 | 33.56 | 33.50 | 33.90 | -1.94 | -5.46% | 36 | 634 | 58.01% |
| TSLA260116C00185000 | 2024-04-18 11:10AM EDT | 2026-01-16 | 34.50 | 34.65 | 34.95 | -2.45 | -6.63% | 37 | 889 | 58.11% |
| TSLA260618C00185000 | 2024-04-18 11:05AM EDT | 2026-06-18 | 40.25 | 40.40 | 40.75 | -2.85 | -6.61% | 6 | 2,237 | 58.80% |
| TSLA261218C00185000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 44.90 | 46.50 | 48.05 | -5.60 | -11.09% | 23 | 239 | 60.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00185000 | 2024-04-18 10:45AM EDT | 2024-04-19 | 33.40 | 32.75 | 33.80 | +3.40 | +11.33% | 74 | 1,085 | 0.00% |
| TSLA240426P00185000 | 2024-04-18 11:15AM EDT | 2024-04-26 | 33.82 | 33.15 | 33.90 | +5.51 | +19.46% | 62 | 994 | 0.00% |
| TSLA240503P00185000 | 2024-04-18 9:34AM EDT | 2024-05-03 | 35.00 | 33.70 | 34.20 | +5.17 | +17.33% | 5 | 453 | 0.00% |
| TSLA240510P00185000 | 2024-04-17 1:26PM EDT | 2024-05-10 | 29.25 | 33.55 | 34.50 | 0.00 | - | 4 | 165 | 43.75% |
| TSLA240517P00185000 | 2024-04-18 10:48AM EDT | 2024-05-17 | 34.67 | 34.20 | 34.55 | +4.38 | +14.46% | 130 | 11,592 | 39.75% |
| TSLA240524P00185000 | 2024-04-18 9:43AM EDT | 2024-05-24 | 37.40 | 34.05 | 35.00 | +5.76 | +18.20% | 2 | 137 | 43.68% |
| TSLA240531P00185000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 35.95 | 34.35 | 35.45 | +4.68 | +14.97% | 2 | 115 | 45.17% |
| TSLA240621P00185000 | 2024-04-18 9:59AM EDT | 2024-06-21 | 37.58 | 35.45 | 36.25 | +5.95 | +18.81% | 9 | 7,447 | 43.12% |
| TSLA240719P00185000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 37.43 | 36.90 | 37.35 | +3.63 | +10.74% | 15 | 4,172 | 41.73% |
| TSLA240816P00185000 | 2024-04-17 2:37PM EDT | 2024-08-16 | 39.44 | 38.40 | 38.95 | +4.51 | +12.91% | 1 | 3,399 | 42.87% |
| TSLA240920P00185000 | 2024-04-18 10:34AM EDT | 2024-09-20 | 40.40 | 39.70 | 40.40 | +4.20 | +11.60% | 9 | 5,381 | 42.33% |
| TSLA241018P00185000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 42.82 | 41.00 | 41.40 | +3.82 | +9.79% | 11 | 852 | 41.74% |
| TSLA241115P00185000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 39.45 | 42.25 | 43.00 | 0.00 | - | 20 | 903 | 42.85% |
| TSLA241220P00185000 | 2024-04-18 9:49AM EDT | 2024-12-20 | 44.88 | 43.45 | 43.85 | +4.00 | +9.78% | 9 | 2,520 | 41.60% |
| TSLA250117P00185000 | 2024-04-18 11:07AM EDT | 2025-01-17 | 45.10 | 44.20 | 45.05 | +3.75 | +9.07% | 3 | 11,340 | 41.92% |
| TSLA250321P00185000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 43.97 | 46.30 | 46.75 | 0.00 | - | 248 | 1,385 | 40.94% |
| TSLA250620P00185000 | 2024-04-17 9:37AM EDT | 2025-06-20 | 49.47 | 49.05 | 49.30 | +2.87 | +6.16% | 1 | 2,381 | 40.42% |
| TSLA250919P00185000 | 2024-04-17 9:39AM EDT | 2025-09-19 | 49.36 | 51.25 | 51.70 | 0.00 | - | 1 | 1,042 | 40.14% |
| TSLA251219P00185000 | 2024-04-18 10:56AM EDT | 2025-12-19 | 53.73 | 53.60 | 54.00 | +1.51 | +2.89% | 1 | 801 | 40.03% |
| TSLA260116P00185000 | 2024-04-18 10:39AM EDT | 2026-01-16 | 54.79 | 54.05 | 54.50 | +3.53 | +6.89% | 5 | 1,631 | 39.78% |
| TSLA260618P00185000 | 2024-04-18 10:40AM EDT | 2026-06-18 | 57.47 | 57.10 | 57.50 | +3.03 | +5.57% | 7 | 1,851 | 39.14% |
| TSLA261218P00185000 | 2024-04-16 11:31AM EDT | 2026-12-18 | 61.70 | 58.95 | 62.00 | +2.95 | +5.02% | 8 | 869 | 39.87% |
© 2024 Yahoo. All rights reserved.