Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00115000 | 2024-04-18 2:40PM EDT | 2024-04-19 | 35.23 | 30.50 | 33.60 | 0.00 | - | 1 | 27 | 50.00% |
| TSLA240426C00115000 | 2024-04-19 2:40PM EDT | 2024-04-26 | 32.85 | 32.45 | 33.20 | -8.10 | -19.78% | 93 | 198 | 116.50% |
| TSLA240503C00115000 | 2024-04-19 2:54PM EDT | 2024-05-03 | 33.45 | 32.55 | 33.80 | -2.55 | -7.08% | 33 | 73 | 93.46% |
| TSLA240517C00115000 | 2024-04-19 3:15PM EDT | 2024-05-17 | 34.10 | 33.70 | 34.30 | -4.15 | -10.85% | 42 | 95 | 78.81% |
| TSLA240621C00115000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 39.20 | 35.95 | 36.20 | 0.00 | - | 2 | 571 | 68.49% |
| TSLA240719C00115000 | 2024-04-19 11:06AM EDT | 2024-07-19 | 40.84 | 37.75 | 38.00 | +1.06 | +2.66% | 20 | 33 | 66.70% |
| TSLA240816C00115000 | 2024-04-16 2:24PM EDT | 2024-08-16 | 39.95 | 39.45 | 40.00 | -7.45 | -15.72% | 2 | 5 | 66.41% |
| TSLA240920C00115000 | 2024-04-05 10:42AM EDT | 2024-09-20 | 61.20 | 41.20 | 42.05 | 0.00 | - | 3 | 661 | 65.34% |
| TSLA241018C00115000 | 2024-04-03 9:31AM EDT | 2024-10-18 | 58.11 | 42.65 | 43.70 | 0.00 | - | 5 | 2 | 65.17% |
| TSLA241115C00115000 | 2024-04-02 11:58AM EDT | 2024-11-15 | 61.15 | 44.40 | 45.15 | 0.00 | - | 3 | 4 | 65.46% |
| TSLA241220C00115000 | 2024-04-15 2:56PM EDT | 2024-12-20 | 59.20 | 46.10 | 46.55 | 0.00 | - | 1 | 19 | 64.84% |
| TSLA250117C00115000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 49.42 | 47.45 | 47.80 | -1.03 | -2.04% | 1 | 2,292 | 64.76% |
| TSLA250321C00115000 | 2024-04-19 11:19AM EDT | 2025-03-21 | 52.40 | 50.20 | 50.60 | -0.35 | -0.66% | 8 | 158 | 64.73% |
| TSLA250620C00115000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 55.00 | 53.60 | 54.25 | -1.25 | -2.22% | 1 | 541 | 64.54% |
| TSLA250919C00115000 | 2024-04-19 3:00PM EDT | 2025-09-19 | 57.20 | 56.65 | 57.60 | -3.30 | -5.45% | 4 | 126 | 64.46% |
| TSLA251219C00115000 | 2024-04-18 1:39PM EDT | 2025-12-19 | 62.35 | 59.95 | 60.55 | 0.00 | - | 3 | 162 | 64.75% |
| TSLA260116C00115000 | 2024-04-19 9:42AM EDT | 2026-01-16 | 61.27 | 60.80 | 61.40 | -2.43 | -3.81% | 2 | 179 | 64.73% |
| TSLA260618C00115000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 65.85 | 65.20 | 65.75 | -1.40 | -2.08% | 5 | 248 | 64.72% |
| TSLA261218C00115000 | 2024-04-19 9:35AM EDT | 2026-12-18 | 72.05 | 69.45 | 71.05 | -0.15 | -0.21% | 4 | 16 | 64.91% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00115000 | 2024-04-19 9:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 9,591 | 159.38% |
| TSLA240426P00115000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.55 | 0.50 | 0.63 | +0.28 | +103.70% | 1,954 | 2,737 | 108.30% |
| TSLA240503P00115000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.88 | 0.84 | 0.93 | +0.36 | +69.23% | 627 | 1,305 | 87.89% |
| TSLA240510P00115000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 1.15 | 0.99 | 1.22 | +0.35 | +43.75% | 417 | 533 | 76.81% |
| TSLA240517P00115000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.44 | 1.37 | 1.47 | +0.29 | +25.22% | 3,385 | 5,509 | 71.68% |
| TSLA240524P00115000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 1.79 | 1.69 | 1.82 | +0.38 | +26.95% | 49 | 167 | 68.48% |
| TSLA240531P00115000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 2.01 | 1.75 | 2.11 | +0.42 | +26.42% | 253 | 311 | 64.53% |
| TSLA240621P00115000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 3.00 | 2.85 | 2.94 | +0.52 | +20.97% | 642 | 2,149 | 60.55% |
| TSLA240719P00115000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 4.16 | 4.10 | 4.25 | +0.53 | +14.60% | 203 | 984 | 57.97% |
| TSLA240816P00115000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 5.55 | 5.45 | 5.60 | +0.65 | +13.27% | 153 | 737 | 57.07% |
| TSLA240920P00115000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 6.77 | 6.60 | 6.75 | +0.70 | +11.53% | 24 | 3,105 | 54.69% |
| TSLA241018P00115000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 7.73 | 7.60 | 7.80 | +0.84 | +12.19% | 1,032 | 1,469 | 53.88% |
| TSLA241115P00115000 | 2024-04-19 12:21PM EDT | 2024-11-15 | 8.70 | 8.85 | 9.05 | +0.40 | +4.82% | 178 | 1,131 | 54.10% |
| TSLA241220P00115000 | 2024-04-19 3:32PM EDT | 2024-12-20 | 9.95 | 9.90 | 10.05 | +0.75 | +8.15% | 14 | 328 | 53.02% |
| TSLA250117P00115000 | 2024-04-19 3:21PM EDT | 2025-01-17 | 10.80 | 10.70 | 10.95 | +0.90 | +9.09% | 40 | 5,796 | 52.49% |
| TSLA250321P00115000 | 2024-04-19 3:22PM EDT | 2025-03-21 | 12.53 | 12.45 | 12.70 | +0.73 | +6.19% | 290 | 8,232 | 51.47% |
| TSLA250620P00115000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 14.74 | 14.65 | 14.90 | +0.70 | +4.99% | 1,008 | 912 | 50.20% |
| TSLA250919P00115000 | 2024-04-19 11:46AM EDT | 2025-09-19 | 16.10 | 16.50 | 16.80 | +3.85 | +31.43% | 5 | 214 | 49.34% |
| TSLA251219P00115000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 18.70 | 18.30 | 18.70 | +0.95 | +5.35% | 20 | 357 | 48.73% |
| TSLA260116P00115000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 18.95 | 18.80 | 19.15 | +0.75 | +4.12% | 5 | 1,183 | 48.39% |
| TSLA260618P00115000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 21.48 | 21.25 | 21.55 | +2.31 | +12.05% | 2 | 254 | 47.02% |
| TSLA261218P00115000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 24.00 | 23.50 | 24.45 | +1.30 | +5.73% | 25 | 104 | 46.25% |
© 2024 Yahoo. All rights reserved.