Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00120000 | 2024-04-16 11:22AM EDT | 2024-04-19 | 37.25 | 36.50 | 38.50 | -5.08 | -12.00% | 67 | 1,958 | 150.88% |
| TSLA240426C00120000 | 2024-04-16 3:47PM EDT | 2024-04-26 | 37.75 | 36.70 | 38.80 | -4.52 | -10.69% | 186 | 109 | 100.78% |
| TSLA240503C00120000 | 2024-04-16 12:17PM EDT | 2024-05-03 | 37.95 | 37.40 | 38.65 | -15.17 | -28.56% | 6 | 89 | 85.52% |
| TSLA240510C00120000 | 2024-04-16 11:53AM EDT | 2024-05-10 | 39.05 | 37.80 | 38.95 | -7.45 | -16.02% | 1 | 25 | 78.76% |
| TSLA240517C00120000 | 2024-04-16 3:47PM EDT | 2024-05-17 | 38.55 | 38.25 | 39.25 | -4.95 | -11.38% | 99 | 477 | 74.76% |
| TSLA240524C00120000 | 2024-04-15 11:02AM EDT | 2024-05-24 | 47.20 | 38.55 | 39.75 | 0.00 | - | 1 | 1 | 72.22% |
| TSLA240621C00120000 | 2024-04-16 11:32AM EDT | 2024-06-21 | 41.37 | 40.20 | 41.05 | -4.52 | -9.85% | 10 | 1,255 | 65.99% |
| TSLA240719C00120000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 41.20 | 41.20 | 43.40 | -14.95 | -26.63% | 42 | 672 | 64.38% |
| TSLA240816C00120000 | 2024-04-16 2:58PM EDT | 2024-08-16 | 43.84 | 43.65 | 45.65 | -8.41 | -16.10% | 4 | 116 | 66.57% |
| TSLA240920C00120000 | 2024-04-16 10:04AM EDT | 2024-09-20 | 44.75 | 44.65 | 47.30 | -5.91 | -11.67% | 62 | 838 | 63.43% |
| TSLA241018C00120000 | 2024-04-15 9:35AM EDT | 2024-10-18 | 57.52 | 46.00 | 47.80 | 0.00 | - | 2 | 17 | 61.41% |
| TSLA241115C00120000 | 2024-04-15 3:27PM EDT | 2024-11-15 | 53.85 | 49.00 | 49.60 | 0.00 | - | 1 | 13 | 64.21% |
| TSLA241220C00120000 | 2024-04-16 1:36PM EDT | 2024-12-20 | 50.33 | 50.40 | 51.10 | -6.03 | -10.70% | 6 | 61 | 63.34% |
| TSLA250117C00120000 | 2024-04-16 1:47PM EDT | 2025-01-17 | 51.70 | 51.00 | 53.40 | -4.70 | -8.33% | 19 | 7,361 | 63.62% |
| TSLA250321C00120000 | 2024-04-11 1:37PM EDT | 2025-03-21 | 70.00 | 54.90 | 56.20 | 0.00 | - | 2 | 146 | 64.77% |
| TSLA250620C00120000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 69.02 | 58.55 | 59.10 | 0.00 | - | 5 | 510 | 63.84% |
| TSLA250919C00120000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 80.50 | 61.75 | 62.60 | 0.00 | - | 1 | 32 | 63.86% |
| TSLA251219C00120000 | 2024-04-16 9:40AM EDT | 2025-12-19 | 63.92 | 64.65 | 65.80 | -5.63 | -8.09% | 11 | 609 | 63.86% |
| TSLA260116C00120000 | 2024-04-16 3:30PM EDT | 2026-01-16 | 66.33 | 64.95 | 67.45 | -4.25 | -6.02% | 22 | 430 | 63.99% |
| TSLA260618C00120000 | 2024-04-16 12:48PM EDT | 2026-06-18 | 71.04 | 69.60 | 72.05 | -3.96 | -5.28% | 12 | 240 | 64.12% |
| TSLA261218C00120000 | 2024-04-16 1:44PM EDT | 2026-12-18 | 75.75 | 73.75 | 78.10 | -4.90 | -6.08% | 3 | 57 | 64.49% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00120000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,403 | 11,127 | 100.78% |
| TSLA240426P00120000 | 2024-04-16 3:56PM EDT | 2024-04-26 | 0.29 | 0.28 | 0.31 | -0.02 | -6.45% | 5,215 | 4,519 | 86.33% |
| TSLA240503P00120000 | 2024-04-16 3:58PM EDT | 2024-05-03 | 0.53 | 0.53 | 0.56 | +0.03 | +6.00% | 1,217 | 5,065 | 76.07% |
| TSLA240510P00120000 | 2024-04-16 3:58PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.80 | +0.05 | +7.14% | 408 | 300 | 69.78% |
| TSLA240517P00120000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 1.02 | 1.02 | 1.07 | +0.07 | +7.37% | 1,763 | 26,601 | 66.28% |
| TSLA240524P00120000 | 2024-04-16 3:21PM EDT | 2024-05-24 | 1.30 | 1.24 | 1.37 | +0.15 | +13.04% | 98 | 304 | 63.60% |
| TSLA240531P00120000 | 2024-04-16 3:52PM EDT | 2024-05-31 | 1.53 | 1.44 | 1.58 | +0.21 | +15.91% | 150 | 65 | 60.94% |
| TSLA240621P00120000 | 2024-04-16 3:45PM EDT | 2024-06-21 | 2.27 | 2.25 | 2.29 | +0.27 | +13.50% | 2,431 | 6,468 | 56.97% |
| TSLA240719P00120000 | 2024-04-16 3:56PM EDT | 2024-07-19 | 3.42 | 3.35 | 3.45 | +0.44 | +14.77% | 1,419 | 1,062 | 54.79% |
| TSLA240816P00120000 | 2024-04-16 3:32PM EDT | 2024-08-16 | 4.75 | 4.65 | 4.75 | +0.55 | +13.10% | 1,451 | 2,188 | 54.38% |
| TSLA240920P00120000 | 2024-04-16 3:57PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.90 | +0.56 | +10.69% | 132 | 4,326 | 52.40% |
| TSLA241018P00120000 | 2024-04-16 11:46AM EDT | 2024-10-18 | 7.10 | 6.75 | 6.90 | +0.85 | +13.60% | 5 | 742 | 51.75% |
| TSLA241115P00120000 | 2024-04-16 2:36PM EDT | 2024-11-15 | 8.42 | 8.05 | 8.25 | +0.96 | +12.87% | 181 | 1,996 | 52.36% |
| TSLA241220P00120000 | 2024-04-16 3:41PM EDT | 2024-12-20 | 9.15 | 9.10 | 9.25 | +0.68 | +8.03% | 94 | 4,383 | 51.40% |
| TSLA250117P00120000 | 2024-04-16 3:48PM EDT | 2025-01-17 | 10.02 | 9.90 | 10.15 | +0.67 | +7.17% | 316 | 20,129 | 50.95% |
| TSLA250321P00120000 | 2024-04-16 3:44PM EDT | 2025-03-21 | 11.87 | 11.70 | 11.95 | +0.82 | +7.42% | 743 | 499 | 50.13% |
| TSLA250620P00120000 | 2024-04-16 3:45PM EDT | 2025-06-20 | 14.10 | 13.95 | 14.25 | +0.85 | +6.42% | 39 | 3,418 | 49.37% |
| TSLA250919P00120000 | 2024-04-16 9:43AM EDT | 2025-09-19 | 16.80 | 15.85 | 16.30 | +2.39 | +16.59% | 1 | 714 | 48.52% |
| TSLA251219P00120000 | 2024-04-16 3:06PM EDT | 2025-12-19 | 18.30 | 17.65 | 18.25 | +1.39 | +8.22% | 6 | 3,297 | 47.96% |
| TSLA260116P00120000 | 2024-04-16 2:26PM EDT | 2026-01-16 | 18.61 | 18.05 | 18.70 | +2.41 | +14.88% | 270 | 971 | 47.61% |
| TSLA260618P00120000 | 2024-04-16 1:55PM EDT | 2026-06-18 | 21.27 | 19.90 | 22.15 | +0.95 | +4.68% | 16 | 1,065 | 47.68% |
| TSLA261218P00120000 | 2024-04-16 3:41PM EDT | 2026-12-18 | 24.05 | 23.40 | 24.70 | +2.40 | +11.09% | 34 | 1,466 | 46.25% |
© 2024 Yahoo. All rights reserved.