Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00285000 | 2024-04-16 10:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240426C00285000 | 2024-04-16 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,285 | 50.00% |
| TSLA240503C00285000 | 2024-04-18 12:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240510C00285000 | 2024-04-15 11:47AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-04-18 12:21PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00285000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 2,163 | 25.00% |
| TSLA240719C00285000 | 2024-04-18 2:24PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| TSLA240816C00285000 | 2024-04-18 3:16PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920C00285000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241018C00285000 | 2024-04-18 2:56PM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 732 | 12.50% |
| TSLA241115C00285000 | 2024-04-18 12:57PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 112 | 12.50% |
| TSLA250321C00285000 | 2024-04-18 1:03PM EDT | 2025-03-21 | 5.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA250919C00285000 | 2024-04-18 12:12PM EDT | 2025-09-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00285000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 134.80 | 0.00 | 0.00 | 0.00 | - | 142 | 21 | 0.00% |
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 128.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 128.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00285000 | 2024-03-15 3:42PM EDT | 2025-03-21 | 122.55 | 114.90 | 115.75 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
© 2024 Yahoo. All rights reserved.