Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:255.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00255000 | 2024-04-15 10:24AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,808 | 143.75% |
| TSLA240426C00255000 | 2024-04-15 3:50PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 224 | 1,830 | 96.88% |
| TSLA240503C00255000 | 2024-04-15 1:34PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.05 | 0.00 | - | 13 | 3,546 | 82.03% |
| TSLA240510C00255000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.09 | 0.00 | - | 30 | 317 | 74.02% |
| TSLA240517C00255000 | 2024-04-16 11:22AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 188 | 6,718 | 69.34% |
| TSLA240524C00255000 | 2024-04-16 10:41AM EDT | 2024-05-24 | 0.11 | 0.14 | 0.21 | -0.15 | -57.69% | 1 | 50 | 65.23% |
| TSLA240531C00255000 | 2024-04-15 11:07AM EDT | 2024-05-31 | 0.32 | 0.16 | 0.30 | 0.00 | - | 20 | 21 | 62.40% |
| TSLA240621C00255000 | 2024-04-16 11:07AM EDT | 2024-06-21 | 0.43 | 0.44 | 0.46 | -0.15 | -25.86% | 20 | 1,963 | 57.18% |
| TSLA240719C00255000 | 2024-04-16 11:30AM EDT | 2024-07-19 | 0.97 | 0.96 | 0.97 | -0.23 | -19.17% | 11 | 2,414 | 54.88% |
| TSLA240816C00255000 | 2024-04-16 10:05AM EDT | 2024-08-16 | 1.65 | 1.71 | 1.74 | -0.45 | -21.43% | 7 | 720 | 54.38% |
| TSLA240920C00255000 | 2024-04-16 10:00AM EDT | 2024-09-20 | 2.49 | 2.56 | 2.61 | -0.61 | -19.68% | 22 | 3,143 | 52.77% |
| TSLA241018C00255000 | 2024-04-16 9:46AM EDT | 2024-10-18 | 3.45 | 3.50 | 3.65 | -0.64 | -15.65% | 30 | 269 | 52.91% |
| TSLA241115C00255000 | 2024-04-16 10:26AM EDT | 2024-11-15 | 4.63 | 4.70 | 4.85 | -1.42 | -23.47% | 6 | 206 | 53.56% |
| TSLA250321C00255000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 9.52 | 9.50 | 9.65 | -0.98 | -9.82% | 6 | 391 | 53.53% |
| TSLA250919C00255000 | 2024-04-16 10:27AM EDT | 2025-09-19 | 16.40 | 16.90 | 17.20 | -1.95 | -10.63% | 1 | 263 | 54.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00255000 | 2024-04-15 3:18PM EDT | 2024-04-19 | 92.55 | 96.65 | 97.75 | 0.00 | - | 99 | 14 | 204.69% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 96.50 | 97.65 | 0.00 | - | 1 | 0 | 111.72% |
| TSLA240517P00255000 | 2024-04-11 3:45PM EDT | 2024-05-17 | 78.85 | 96.50 | 97.65 | 0.00 | - | 46 | 10 | 65.63% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 96.40 | 97.75 | 0.00 | - | 1 | 0 | 65.63% |
| TSLA240621P00255000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 93.95 | 96.50 | 97.70 | 0.00 | - | 203 | 314 | 48.15% |
| TSLA240719P00255000 | 2024-04-16 10:41AM EDT | 2024-07-19 | 99.25 | 96.50 | 97.60 | +10.35 | +11.64% | 2 | 447 | 34.96% |
| TSLA240816P00255000 | 2024-04-11 3:18PM EDT | 2024-08-16 | 80.89 | 96.50 | 97.80 | 0.00 | - | 1 | 106 | 38.33% |
| TSLA240920P00255000 | 2024-04-16 10:15AM EDT | 2024-09-20 | 98.25 | 96.85 | 98.05 | +8.75 | +9.78% | 2 | 1,492 | 37.77% |
| TSLA241018P00255000 | 2024-04-15 2:30PM EDT | 2024-10-18 | 93.28 | 97.10 | 97.95 | 0.00 | - | 2 | 44 | 33.57% |
| TSLA241115P00255000 | 2024-04-12 2:54PM EDT | 2024-11-15 | 86.00 | 97.30 | 98.45 | 0.00 | - | 29 | 46 | 36.05% |
| TSLA250321P00255000 | 2024-04-16 9:40AM EDT | 2025-03-21 | 102.58 | 98.90 | 99.70 | +10.98 | +11.99% | 1 | 101 | 34.41% |
| TSLA250919P00255000 | 2024-04-16 10:42AM EDT | 2025-09-19 | 103.79 | 101.55 | 103.15 | +7.17 | +7.42% | 1 | 86 | 36.03% |
© 2024 Yahoo. All rights reserved.