Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00050000 | 2024-04-16 10:21AM EDT | 2024-04-19 | 107.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA240517C00050000 | 2024-04-16 11:41AM EDT | 2024-05-17 | 108.29 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| TSLA240621C00050000 | 2024-04-15 2:16PM EDT | 2024-06-21 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,617 | 0.00% |
| TSLA240719C00050000 | 2024-03-26 10:10AM EDT | 2024-07-19 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA240816C00050000 | 2024-04-04 11:39AM EDT | 2024-08-16 | 123.84 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 105.58 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 0.00% |
| TSLA241018C00050000 | 2024-04-05 12:12PM EDT | 2024-10-18 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241115C00050000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 110.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA241220C00050000 | 2024-03-26 11:53AM EDT | 2024-12-20 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| TSLA250117C00050000 | 2024-04-17 3:19PM EDT | 2025-01-17 | 110.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,346 | 0.00% |
| TSLA250321C00050000 | 2024-04-15 3:13PM EDT | 2025-03-21 | 116.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TSLA250620C00050000 | 2024-04-17 3:19PM EDT | 2025-06-20 | 111.88 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 154.07% |
| TSLA251219C00050000 | 2024-04-15 9:53AM EDT | 2025-12-19 | 122.73 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| TSLA260116C00050000 | 2024-04-16 1:35PM EDT | 2026-01-16 | 113.95 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 0.00% |
| TSLA260618C00050000 | 2024-04-17 3:04PM EDT | 2026-06-18 | 116.00 | 0.00 | 0.00 | 0.00 | - | 41 | 592 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00050000 | 2024-04-12 9:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,653 | 50.00% |
| TSLA240517P00050000 | 2024-04-17 10:25AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 6,193 | 50.00% |
| TSLA240621P00050000 | 2024-04-17 1:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 30,009 | 50.00% |
| TSLA240719P00050000 | 2024-04-17 11:57AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 2,368 | 50.00% |
| TSLA240816P00050000 | 2024-04-17 10:15AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| TSLA240920P00050000 | 2024-04-16 12:47PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 2,590 | 25.00% |
| TSLA241018P00050000 | 2024-04-17 11:58AM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 150 | 253 | 25.00% |
| TSLA241115P00050000 | 2024-04-17 10:18AM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| TSLA241220P00050000 | 2024-04-17 2:10PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 2,399 | 25.00% |
| TSLA250117P00050000 | 2024-04-17 12:28PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16,286 | 25.00% |
| TSLA250321P00050000 | 2024-04-17 3:02PM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 468 | 5,357 | 25.00% |
| TSLA250620P00050000 | 2024-04-17 1:56PM EDT | 2025-06-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 5,492 | 25.00% |
| TSLA250919P00050000 | 2024-04-17 3:47PM EDT | 2025-09-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 25.00% |
| TSLA251219P00050000 | 2024-04-17 1:52PM EDT | 2025-12-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4,005 | 12.50% |
| TSLA260116P00050000 | 2024-04-17 10:12AM EDT | 2026-01-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 29 | 1,582 | 12.50% |
| TSLA260618P00050000 | 2024-04-17 3:59PM EDT | 2026-06-18 | 3.19 | 0.00 | 0.00 | 0.00 | - | 111 | 3,703 | 12.50% |
© 2024 Yahoo. All rights reserved.