Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00210000 | 2024-04-16 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 881 | 12,015 | 90.63% |
| TSLA240426C00210000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 1,061 | 5,856 | 76.76% |
| TSLA240503C00210000 | 2024-04-16 3:31PM EDT | 2024-05-03 | 0.27 | 0.25 | 0.27 | -0.16 | -37.21% | 532 | 2,323 | 66.94% |
| TSLA240510C00210000 | 2024-04-16 3:50PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.44 | -0.26 | -38.24% | 253 | 650 | 61.67% |
| TSLA240517C00210000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 0.64 | 0.61 | 0.65 | -0.30 | -31.91% | 606 | 12,167 | 58.89% |
| TSLA240524C00210000 | 2024-04-16 12:52PM EDT | 2024-05-24 | 0.86 | 0.80 | 0.95 | -0.45 | -34.35% | 50 | 833 | 57.13% |
| TSLA240531C00210000 | 2024-04-16 3:56PM EDT | 2024-05-31 | 1.05 | 1.05 | 1.19 | -0.48 | -31.37% | 80 | 54 | 55.59% |
| TSLA240621C00210000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 1.90 | 1.82 | 1.87 | -0.60 | -24.00% | 348 | 9,342 | 52.15% |
| TSLA240719C00210000 | 2024-04-16 3:34PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | -1.05 | -24.14% | 436 | 5,820 | 51.86% |
| TSLA240816C00210000 | 2024-04-16 3:56PM EDT | 2024-08-16 | 5.10 | 5.00 | 5.10 | -1.35 | -20.93% | 40 | 1,616 | 52.64% |
| TSLA240920C00210000 | 2024-04-16 3:58PM EDT | 2024-09-20 | 6.75 | 6.70 | 6.80 | -1.42 | -17.38% | 99 | 4,400 | 51.85% |
| TSLA241018C00210000 | 2024-04-16 3:33PM EDT | 2024-10-18 | 8.40 | 8.30 | 8.45 | -1.62 | -16.17% | 309 | 1,544 | 52.23% |
| TSLA241115C00210000 | 2024-04-16 1:30PM EDT | 2024-11-15 | 10.20 | 10.25 | 10.45 | -1.94 | -15.98% | 54 | 1,563 | 53.47% |
| TSLA241220C00210000 | 2024-04-16 3:14PM EDT | 2024-12-20 | 12.20 | 11.90 | 12.10 | -1.44 | -10.56% | 97 | 1,833 | 53.14% |
| TSLA250117C00210000 | 2024-04-16 3:54PM EDT | 2025-01-17 | 13.55 | 13.25 | 13.50 | -1.95 | -12.58% | 137 | 12,378 | 53.13% |
| TSLA250321C00210000 | 2024-04-16 2:36PM EDT | 2025-03-21 | 16.49 | 16.50 | 16.90 | -2.61 | -13.66% | 259 | 1,818 | 53.79% |
| TSLA250620C00210000 | 2024-04-16 3:41PM EDT | 2025-06-20 | 21.15 | 21.00 | 21.40 | -2.46 | -10.42% | 136 | 1,687 | 54.58% |
| TSLA250919C00210000 | 2024-04-16 2:55PM EDT | 2025-09-19 | 25.35 | 25.00 | 25.90 | -2.85 | -10.11% | 7 | 426 | 55.33% |
| TSLA251219C00210000 | 2024-04-16 3:53PM EDT | 2025-12-19 | 30.15 | 28.95 | 30.75 | -1.90 | -5.93% | 20 | 3,756 | 56.49% |
| TSLA260116C00210000 | 2024-04-16 2:07PM EDT | 2026-01-16 | 30.60 | 30.10 | 31.90 | -2.80 | -8.38% | 72 | 1,768 | 56.63% |
| TSLA260618C00210000 | 2024-04-16 3:29PM EDT | 2026-06-18 | 36.87 | 35.70 | 38.00 | -3.13 | -7.83% | 149 | 1,597 | 57.21% |
| TSLA261218C00210000 | 2024-04-16 2:33PM EDT | 2026-12-18 | 42.90 | 42.20 | 45.00 | -4.67 | -9.82% | 13 | 154 | 58.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00210000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 54.20 | 52.20 | 53.55 | +6.59 | +13.84% | 1,045 | 216 | 168.16% |
| TSLA240426P00210000 | 2024-04-16 3:12PM EDT | 2024-04-26 | 53.43 | 52.20 | 54.25 | +4.99 | +10.30% | 1 | 47 | 89.36% |
| TSLA240503P00210000 | 2024-04-15 3:52PM EDT | 2024-05-03 | 48.20 | 52.25 | 53.60 | 0.00 | - | 2 | 34 | 51.37% |
| TSLA240510P00210000 | 2024-04-16 3:12PM EDT | 2024-05-10 | 53.48 | 52.35 | 53.60 | +5.39 | +11.21% | 1 | 6 | 68.29% |
| TSLA240517P00210000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 53.59 | 52.45 | 53.65 | +5.78 | +12.09% | 65 | 5,593 | 61.23% |
| TSLA240524P00210000 | 2024-04-16 9:36AM EDT | 2024-05-24 | 55.40 | 52.50 | 53.85 | +6.70 | +13.76% | 1 | 7 | 58.33% |
| TSLA240531P00210000 | 2024-04-12 9:53AM EDT | 2024-05-31 | 53.19 | 52.40 | 54.15 | +13.69 | +34.66% | 10 | 3 | 57.18% |
| TSLA240621P00210000 | 2024-04-16 3:54PM EDT | 2024-06-21 | 53.45 | 52.40 | 54.25 | +4.15 | +8.42% | 197 | 16,265 | 48.27% |
| TSLA240719P00210000 | 2024-04-16 10:03AM EDT | 2024-07-19 | 55.16 | 53.00 | 55.60 | +8.83 | +19.06% | 8 | 2,632 | 48.84% |
| TSLA240816P00210000 | 2024-04-16 10:41AM EDT | 2024-08-16 | 56.70 | 53.75 | 55.95 | +12.46 | +28.16% | 5 | 1,354 | 44.54% |
| TSLA240920P00210000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 56.08 | 55.80 | 56.75 | +3.63 | +6.92% | 51 | 7,202 | 42.34% |
| TSLA241018P00210000 | 2024-04-16 3:16PM EDT | 2024-10-18 | 57.49 | 56.60 | 57.70 | +3.99 | +7.46% | 3 | 242 | 42.10% |
| TSLA241115P00210000 | 2024-04-09 1:48PM EDT | 2024-11-15 | 45.92 | 57.70 | 58.85 | 0.00 | - | 17 | 676 | 42.47% |
| TSLA241220P00210000 | 2024-04-16 3:54PM EDT | 2024-12-20 | 58.95 | 58.80 | 59.60 | +3.15 | +5.65% | 176 | 2,152 | 41.24% |
| TSLA250117P00210000 | 2024-04-16 3:22PM EDT | 2025-01-17 | 60.02 | 59.45 | 61.35 | +4.07 | +7.27% | 34 | 15,941 | 43.02% |
| TSLA250321P00210000 | 2024-04-16 1:48PM EDT | 2025-03-21 | 62.35 | 61.35 | 62.15 | +4.44 | +7.67% | 5 | 765 | 40.39% |
| TSLA250620P00210000 | 2024-04-16 2:41PM EDT | 2025-06-20 | 64.58 | 63.65 | 64.55 | +3.68 | +6.04% | 3 | 2,458 | 39.87% |
| TSLA250919P00210000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 60.80 | 65.55 | 66.85 | 0.00 | - | 1 | 649 | 39.58% |
| TSLA251219P00210000 | 2024-04-16 9:30AM EDT | 2025-12-19 | 66.08 | 68.00 | 69.60 | +0.43 | +0.65% | 1 | 3,225 | 40.11% |
| TSLA260116P00210000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 61.53 | 68.05 | 70.15 | 0.00 | - | 1 | 1,287 | 39.92% |
| TSLA260618P00210000 | 2024-04-16 3:22PM EDT | 2026-06-18 | 71.88 | 70.65 | 73.15 | +2.43 | +3.50% | 13 | 819 | 39.22% |
| TSLA261218P00210000 | 2024-04-16 10:08AM EDT | 2026-12-18 | 76.00 | 73.25 | 76.45 | +3.78 | +5.23% | 1 | 117 | 38.64% |
© 2024 Yahoo. All rights reserved.