Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00265000 | 2024-04-16 12:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240426C00265000 | 2024-04-18 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240503C00265000 | 2024-04-17 1:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510C00265000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| TSLA240517C00265000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA240524C00265000 | 2024-04-17 1:47PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240621C00265000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA240719C00265000 | 2024-04-18 3:19PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240816C00265000 | 2024-04-18 3:41PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA240920C00265000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA241018C00265000 | 2024-04-18 3:28PM EDT | 2024-10-18 | 2.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241115C00265000 | 2024-04-18 2:24PM EDT | 2024-11-15 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250321C00265000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 6.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919C00265000 | 2024-04-18 9:52AM EDT | 2025-09-19 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00265000 | 2024-04-05 11:22AM EDT | 2024-04-19 | 102.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 2024-04-26 | 85.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00265000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 113.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00265000 | 2024-04-18 3:07PM EDT | 2024-06-21 | 114.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240719P00265000 | 2024-04-18 3:11PM EDT | 2024-07-19 | 113.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00265000 | 2024-04-15 1:09PM EDT | 2024-08-16 | 100.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00265000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00265000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TSLA241115P00265000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 108.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250321P00265000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 115.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.