Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00190000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,255 | 0 | 50.00% |
| TSLA240426C00190000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,256 | 0 | 25.00% |
| TSLA240503C00190000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 25.00% |
| TSLA240510C00190000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 25.00% |
| TSLA240517C00190000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 12.50% |
| TSLA240524C00190000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 1.39 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TSLA240531C00190000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 1.66 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| TSLA240621C00190000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 12.50% |
| TSLA240719C00190000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 12.50% |
| TSLA240816C00190000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| TSLA240920C00190000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 6.25% |
| TSLA241018C00190000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TSLA241115C00190000 | 2024-04-18 1:10PM EDT | 2024-11-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA241220C00190000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 14.28 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| TSLA250117C00190000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 15.66 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| TSLA250321C00190000 | 2024-04-18 3:53PM EDT | 2025-03-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TSLA250620C00190000 | 2024-04-18 3:34PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TSLA250919C00190000 | 2024-04-18 12:42PM EDT | 2025-09-19 | 27.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TSLA251219C00190000 | 2024-04-18 3:42PM EDT | 2025-12-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TSLA260116C00190000 | 2024-04-18 3:37PM EDT | 2026-01-16 | 32.93 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| TSLA260618C00190000 | 2024-04-18 2:01PM EDT | 2026-06-18 | 38.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| TSLA261218C00190000 | 2024-04-18 3:53PM EDT | 2026-12-18 | 44.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00190000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 39.91 | 0.00 | 0.00 | 0.00 | - | 15,408 | 0 | 0.00% |
| TSLA240426P00190000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 39.85 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| TSLA240503P00190000 | 2024-04-18 2:46PM EDT | 2024-05-03 | 39.71 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA240510P00190000 | 2024-04-18 10:52AM EDT | 2024-05-10 | 38.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240517P00190000 | 2024-04-18 3:28PM EDT | 2024-05-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| TSLA240524P00190000 | 2024-04-18 9:57AM EDT | 2024-05-24 | 40.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00190000 | 2024-04-18 2:46PM EDT | 2024-05-31 | 40.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00190000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 41.74 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TSLA240719P00190000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 42.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSLA240816P00190000 | 2024-04-18 3:24PM EDT | 2024-08-16 | 43.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240920P00190000 | 2024-04-18 2:22PM EDT | 2024-09-20 | 45.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018P00190000 | 2024-04-18 2:21PM EDT | 2024-10-18 | 46.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241115P00190000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 47.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220P00190000 | 2024-04-18 12:35PM EDT | 2024-12-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TSLA250117P00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 48.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250321P00190000 | 2024-04-18 1:58PM EDT | 2025-03-21 | 51.43 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA250620P00190000 | 2024-04-18 3:36PM EDT | 2025-06-20 | 53.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00190000 | 2024-04-18 9:53AM EDT | 2025-09-19 | 56.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00190000 | 2024-04-18 3:28PM EDT | 2025-12-19 | 57.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116P00190000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 58.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA260618P00190000 | 2024-04-18 1:26PM EDT | 2026-06-18 | 61.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA261218P00190000 | 2024-04-18 3:32PM EDT | 2026-12-18 | 64.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.