Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:225.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00225000 | 2024-04-17 2:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 7,160 | 50.00% |
| TSLA240426C00225000 | 2024-04-17 3:38PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 1,496 | 50.00% |
| TSLA240503C00225000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 155 | 1,267 | 25.00% |
| TSLA240510C00225000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 935 | 25.00% |
| TSLA240517C00225000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,043 | 6,978 | 25.00% |
| TSLA240524C00225000 | 2024-04-17 3:25PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38 | 440 | 25.00% |
| TSLA240531C00225000 | 2024-04-17 11:24AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
| TSLA240621C00225000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 173 | 6,496 | 12.50% |
| TSLA240719C00225000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 62 | 2,122 | 12.50% |
| TSLA240816C00225000 | 2024-04-17 3:50PM EDT | 2024-08-16 | 3.22 | 0.00 | 0.00 | 0.00 | - | 35 | 1,699 | 12.50% |
| TSLA240920C00225000 | 2024-04-17 2:59PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 67 | 3,325 | 12.50% |
| TSLA241018C00225000 | 2024-04-17 2:14PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 402 | 609 | 12.50% |
| TSLA241115C00225000 | 2024-04-17 1:01PM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 12.50% |
| TSLA241220C00225000 | 2024-04-17 1:44PM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 24 | 2,347 | 12.50% |
| TSLA250117C00225000 | 2024-04-17 3:18PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 94 | 930 | 6.25% |
| TSLA250321C00225000 | 2024-04-17 10:16AM EDT | 2025-03-21 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 6.25% |
| TSLA250620C00225000 | 2024-04-17 2:53PM EDT | 2025-06-20 | 17.97 | 0.00 | 0.00 | 0.00 | - | 52 | 1,689 | 6.25% |
| TSLA250919C00225000 | 2024-04-17 9:49AM EDT | 2025-09-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| TSLA261218C00225000 | 2024-04-17 1:54PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00225000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 68.95 | 0.00 | 0.00 | 0.00 | - | 3,705 | 163 | 0.00% |
| TSLA240426P00225000 | 2024-04-17 3:26PM EDT | 2024-04-26 | 68.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00225000 | 2024-04-08 1:14PM EDT | 2024-05-03 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00225000 | 2024-04-03 3:55PM EDT | 2024-05-10 | 56.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240517P00225000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 68.82 | 0.00 | 0.00 | 0.00 | - | 1,007 | 41 | 0.00% |
| TSLA240621P00225000 | 2024-04-17 3:45PM EDT | 2024-06-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 366 | 1,880 | 0.00% |
| TSLA240719P00225000 | 2024-04-17 2:49PM EDT | 2024-07-19 | 67.50 | 0.00 | 0.00 | 0.00 | - | 157 | 2,156 | 0.00% |
| TSLA240816P00225000 | 2024-04-17 12:00PM EDT | 2024-08-16 | 69.59 | 0.00 | 0.00 | 0.00 | - | 6 | 702 | 0.00% |
| TSLA240920P00225000 | 2024-04-17 2:50PM EDT | 2024-09-20 | 68.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2,583 | 0.00% |
| TSLA241018P00225000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TSLA241115P00225000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 71.45 | 0.00 | 0.00 | 0.00 | - | 41 | 119 | 0.00% |
| TSLA241220P00225000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 73.45 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| TSLA250117P00225000 | 2024-04-08 9:44AM EDT | 2025-01-17 | 61.94 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA250321P00225000 | 2024-04-17 2:50PM EDT | 2025-03-21 | 72.98 | 0.00 | 0.00 | 0.00 | - | 31 | 858 | 0.00% |
| TSLA250620P00225000 | 2024-04-08 12:59PM EDT | 2025-06-20 | 66.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,570 | 0.00% |
| TSLA250919P00225000 | 2024-04-17 2:44PM EDT | 2025-09-19 | 77.12 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 0.00% |
| TSLA261218P00225000 | 2024-04-16 3:28PM EDT | 2026-12-18 | 85.61 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.