Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00200000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| TSLA240426C00200000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,270 | 0 | 50.00% |
| TSLA240503C00200000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 25.00% |
| TSLA240510C00200000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,855 | 0 | 25.00% |
| TSLA240517C00200000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,183 | 0 | 25.00% |
| TSLA240524C00200000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 25.00% |
| TSLA240531C00200000 | 2024-04-18 3:55PM EDT | 2024-05-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| TSLA240621C00200000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4,172 | 0 | 12.50% |
| TSLA240719C00200000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 12.50% |
| TSLA240816C00200000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 12.50% |
| TSLA240920C00200000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 3,342 | 0 | 12.50% |
| TSLA241018C00200000 | 2024-04-18 3:37PM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| TSLA241115C00200000 | 2024-04-18 3:56PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| TSLA241220C00200000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 11.93 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
| TSLA250117C00200000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 13.18 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 6.25% |
| TSLA250321C00200000 | 2024-04-18 3:59PM EDT | 2025-03-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| TSLA250620C00200000 | 2024-04-18 3:59PM EDT | 2025-06-20 | 20.72 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| TSLA250919C00200000 | 2024-04-18 3:37PM EDT | 2025-09-19 | 25.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSLA251219C00200000 | 2024-04-18 3:56PM EDT | 2025-12-19 | 28.75 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 6.25% |
| TSLA260116C00200000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| TSLA260618C00200000 | 2024-04-18 3:40PM EDT | 2026-06-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| TSLA261218C00200000 | 2024-04-18 3:56PM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00200000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4,724 | 0 | 0.00% |
| TSLA240426P00200000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 49.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TSLA240503P00200000 | 2024-04-18 3:30PM EDT | 2024-05-03 | 49.26 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TSLA240510P00200000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 50.33 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 49.16 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 49.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-18 2:39PM EDT | 2024-05-31 | 50.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 50.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-04-18 3:01PM EDT | 2024-07-19 | 50.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-04-18 3:32PM EDT | 2024-08-16 | 51.87 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 53.41 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-04-18 3:07PM EDT | 2024-10-18 | 53.43 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-04-18 2:26PM EDT | 2024-11-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-04-18 3:01PM EDT | 2024-12-20 | 55.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-04-18 3:40PM EDT | 2025-01-17 | 56.68 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-04-18 12:07PM EDT | 2025-03-21 | 58.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 60.90 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-18 2:12PM EDT | 2025-09-19 | 63.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-04-18 3:32PM EDT | 2025-12-19 | 64.79 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-04-18 3:55PM EDT | 2026-01-16 | 65.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-04-18 3:58PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 71.09 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.