Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00180000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,959 | 44,108 | 50.00% |
| TSLA240426C00180000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5,722 | 15,445 | 25.00% |
| TSLA240503C00180000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,011 | 4,849 | 25.00% |
| TSLA240510C00180000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 615 | 1,380 | 12.50% |
| TSLA240517C00180000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3,782 | 12,797 | 12.50% |
| TSLA240524C00180000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 2.44 | 0.00 | 0.00 | 0.00 | - | 410 | 742 | 12.50% |
| TSLA240531C00180000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 498 | 791 | 12.50% |
| TSLA240621C00180000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 4.38 | 0.00 | 0.00 | 0.00 | - | 7,036 | 15,701 | 12.50% |
| TSLA240719C00180000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 6.62 | 0.00 | 0.00 | 0.00 | - | 343 | 5,576 | 6.25% |
| TSLA240816C00180000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 9.01 | 0.00 | 0.00 | 0.00 | - | 280 | 3,795 | 6.25% |
| TSLA240920C00180000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 158 | 3,642 | 6.25% |
| TSLA241018C00180000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 20 | 3,125 | 6.25% |
| TSLA241115C00180000 | 2024-04-18 3:36PM EDT | 2024-11-15 | 15.52 | 0.00 | 0.00 | 0.00 | - | 17 | 3,119 | 6.25% |
| TSLA241220C00180000 | 2024-04-18 3:32PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 134 | 776 | 6.25% |
| TSLA250117C00180000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 612 | 11,755 | 6.25% |
| TSLA250321C00180000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 22 | 1,908 | 3.13% |
| TSLA250620C00180000 | 2024-04-18 1:20PM EDT | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 146 | 3,247 | 3.13% |
| TSLA250919C00180000 | 2024-04-18 2:25PM EDT | 2025-09-19 | 30.67 | 0.00 | 0.00 | 0.00 | - | 16 | 227 | 3.13% |
| TSLA251219C00180000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 34.52 | 0.00 | 0.00 | 0.00 | - | 8 | 2,280 | 3.13% |
| TSLA260116C00180000 | 2024-04-18 3:51PM EDT | 2026-01-16 | 35.72 | 0.00 | 0.00 | 0.00 | - | 115 | 1,757 | 3.13% |
| TSLA260618C00180000 | 2024-04-18 2:22PM EDT | 2026-06-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 193 | 2,259 | 3.13% |
| TSLA261218C00180000 | 2024-04-18 3:25PM EDT | 2026-12-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 219 | 410 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00180000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 29.86 | 0.00 | 0.00 | 0.00 | - | 42,317 | 7,441 | 0.00% |
| TSLA240426P00180000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 30.30 | 0.00 | 0.00 | 0.00 | - | 719 | 3,598 | 0.00% |
| TSLA240503P00180000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 30.77 | 0.00 | 0.00 | 0.00 | - | 236 | 1,040 | 0.00% |
| TSLA240510P00180000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 30.98 | 0.00 | 0.00 | 0.00 | - | 14 | 961 | 0.00% |
| TSLA240517P00180000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 440 | 15,464 | 0.00% |
| TSLA240524P00180000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 31.68 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 0.00% |
| TSLA240531P00180000 | 2024-04-18 12:08PM EDT | 2024-05-31 | 31.86 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| TSLA240621P00180000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 32.85 | 0.00 | 0.00 | 0.00 | - | 90 | 23,334 | 0.00% |
| TSLA240719P00180000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 34.45 | 0.00 | 0.00 | 0.00 | - | 78 | 9,629 | 0.00% |
| TSLA240816P00180000 | 2024-04-18 3:42PM EDT | 2024-08-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 344 | 5,741 | 0.00% |
| TSLA240920P00180000 | 2024-04-18 2:59PM EDT | 2024-09-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 119 | 10,370 | 0.00% |
| TSLA241018P00180000 | 2024-04-18 3:41PM EDT | 2024-10-18 | 38.54 | 0.00 | 0.00 | 0.00 | - | 19 | 1,043 | 0.00% |
| TSLA241115P00180000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 39.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3,507 | 0.00% |
| TSLA241220P00180000 | 2024-04-18 3:31PM EDT | 2024-12-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 66 | 7,931 | 0.00% |
| TSLA250117P00180000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 368 | 28,773 | 0.00% |
| TSLA250321P00180000 | 2024-04-18 12:02PM EDT | 2025-03-21 | 43.82 | 0.00 | 0.00 | 0.00 | - | 50 | 3,763 | 0.00% |
| TSLA250620P00180000 | 2024-04-18 2:30PM EDT | 2025-06-20 | 46.51 | 0.00 | 0.00 | 0.00 | - | 8 | 4,776 | 0.00% |
| TSLA250919P00180000 | 2024-04-18 2:15PM EDT | 2025-09-19 | 49.22 | 0.00 | 0.00 | 0.00 | - | 8 | 2,869 | 0.00% |
| TSLA251219P00180000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 3,274 | 0.00% |
| TSLA260116P00180000 | 2024-04-18 1:08PM EDT | 2026-01-16 | 51.62 | 0.00 | 0.00 | 0.00 | - | 10 | 6,314 | 0.00% |
| TSLA260618P00180000 | 2024-04-18 10:21AM EDT | 2026-06-18 | 54.73 | 0.00 | 0.00 | 0.00 | - | 7 | 5,563 | 0.00% |
| TSLA261218P00180000 | 2024-04-18 12:53PM EDT | 2026-12-18 | 57.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,711 | 0.00% |
© 2024 Yahoo. All rights reserved.