Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00280000 | 2024-04-19 1:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,519 | 4,164 | 375.00% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,147 | 131.25% |
| TSLA240503C00280000 | 2024-04-19 10:34AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.42 | +0.01 | +50.00% | 2 | 129 | 138.87% |
| TSLA240510C00280000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 101.17% |
| TSLA240517C00280000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 57 | 4,603 | 87.50% |
| TSLA240524C00280000 | 2024-04-18 12:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.59 | 0.00 | - | 61 | 23 | 93.55% |
| TSLA240621C00280000 | 2024-04-19 1:14PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 107 | 9,963 | 65.23% |
| TSLA240719C00280000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.39 | -0.05 | -12.20% | 252 | 3,811 | 60.30% |
| TSLA240816C00280000 | 2024-04-19 1:37PM EDT | 2024-08-16 | 0.73 | 0.67 | 0.71 | -0.07 | -8.75% | 23 | 2,065 | 58.28% |
| TSLA240920C00280000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 1.12 | 1.05 | 1.13 | -0.15 | -11.81% | 20 | 2,495 | 55.54% |
| TSLA241018C00280000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 1.57 | 1.54 | 1.62 | -0.22 | -12.29% | 7 | 5,409 | 54.90% |
| TSLA241115C00280000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 2.29 | 2.17 | 2.30 | -0.14 | -5.76% | 6 | 490 | 55.01% |
| TSLA241220C00280000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 2.85 | 2.87 | 2.97 | -0.40 | -12.31% | 393 | 4,859 | 54.16% |
| TSLA250117C00280000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 3.40 | 3.45 | 3.65 | -0.45 | -11.69% | 454 | 8,782 | 53.82% |
| TSLA250321C00280000 | 2024-04-19 3:50PM EDT | 2025-03-21 | 5.15 | 5.10 | 5.30 | -0.47 | -8.36% | 604 | 848 | 53.70% |
| TSLA250620C00280000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 7.85 | 7.85 | 7.95 | -0.55 | -6.55% | 413 | 2,469 | 54.00% |
| TSLA250919C00280000 | 2024-04-19 3:45PM EDT | 2025-09-19 | 10.55 | 10.65 | 11.00 | -1.10 | -9.44% | 3 | 328 | 54.52% |
| TSLA251219C00280000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 14.17 | 13.70 | 14.10 | -0.18 | -1.25% | 4 | 1,245 | 55.16% |
| TSLA260116C00280000 | 2024-04-19 3:32PM EDT | 2026-01-16 | 14.82 | 14.65 | 14.95 | -0.68 | -4.39% | 79 | 1,241 | 55.27% |
| TSLA260618C00280000 | 2024-04-19 2:49PM EDT | 2026-06-18 | 19.80 | 19.70 | 20.05 | -0.75 | -3.65% | 29 | 3,730 | 56.11% |
| TSLA261218C00280000 | 2024-04-19 3:21PM EDT | 2026-12-18 | 25.47 | 24.90 | 26.00 | -1.38 | -5.14% | 52 | 418 | 56.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 99.57 | 131.15 | 135.00 | 0.00 | - | 5 | 0 | 503.13% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 115.20 | 132.10 | 133.80 | 0.00 | - | 1 | 0 | 100.00% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 132.25 | 133.65 | 0.00 | - | 50 | 0 | 65.63% |
| TSLA240621P00280000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 132.10 | 131.95 | 133.95 | +2.50 | +1.93% | 150 | 37 | 85.16% |
| TSLA240719P00280000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 123.74 | 131.90 | 134.00 | 0.00 | - | 5 | 5 | 71.68% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 131.10 | 135.30 | 0.00 | - | 2 | 0 | 50.34% |
| TSLA240920P00280000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 133.35 | 131.85 | 134.05 | +3.45 | +2.66% | 3,660 | 2,010 | 55.74% |
| TSLA241018P00280000 | 2024-04-19 10:58AM EDT | 2024-10-18 | 130.40 | 131.65 | 134.20 | +6.40 | +5.16% | 3 | 0 | 52.55% |
| TSLA241115P00280000 | 2024-04-18 9:34AM EDT | 2024-11-15 | 128.16 | 131.25 | 134.65 | 0.00 | - | 1 | 1 | 52.00% |
| TSLA241220P00280000 | 2024-04-19 12:48PM EDT | 2024-12-20 | 131.55 | 131.75 | 134.15 | +1.60 | +1.23% | 1 | 382 | 45.01% |
| TSLA250117P00280000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 132.90 | 131.65 | 134.35 | +3.03 | +2.33% | 2,997 | 5,461 | 43.93% |
| TSLA250321P00280000 | 2024-04-12 11:09AM EDT | 2025-03-21 | 109.99 | 132.30 | 134.30 | 0.00 | - | 10 | 26 | 39.36% |
| TSLA250620P00280000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 132.36 | 132.75 | 134.30 | +1.92 | +1.47% | 21 | 776 | 34.96% |
| TSLA250919P00280000 | 2024-04-04 10:14AM EDT | 2025-09-19 | 114.27 | 132.35 | 134.70 | 0.00 | - | 10 | 144 | 33.44% |
| TSLA251219P00280000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 133.00 | 133.25 | 135.20 | +4.60 | +3.58% | 1 | 671 | 32.54% |
| TSLA260116P00280000 | 2024-04-19 3:05PM EDT | 2026-01-16 | 134.81 | 133.55 | 135.80 | +2.16 | +1.63% | 16 | 873 | 33.57% |
| TSLA260618P00280000 | 2024-04-19 2:59PM EDT | 2026-06-18 | 136.00 | 135.25 | 137.15 | +2.60 | +1.95% | 34 | 284 | 33.20% |
| TSLA261218P00280000 | 2024-04-18 11:53AM EDT | 2026-12-18 | 134.55 | 134.15 | 140.65 | 0.00 | - | 1 | 60 | 35.61% |
© 2024 Yahoo. All rights reserved.