Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00230000 | 2024-04-19 3:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 11,940 | 268.75% |
| TSLA240426C00230000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 67 | 2,275 | 109.38% |
| TSLA240503C00230000 | 2024-04-19 3:33PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 188 | 888 | 86.52% |
| TSLA240510C00230000 | 2024-04-19 1:56PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.10 | 0.00 | - | 25 | 367 | 75.00% |
| TSLA240517C00230000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 83 | 10,337 | 69.63% |
| TSLA240524C00230000 | 2024-04-19 2:54PM EDT | 2024-05-24 | 0.19 | 0.16 | 0.23 | -0.05 | -20.83% | 13 | 137 | 65.33% |
| TSLA240531C00230000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.29 | 0.21 | 0.29 | -0.01 | -3.33% | 59 | 444 | 61.96% |
| TSLA240621C00230000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.54 | -0.09 | -15.25% | 249 | 8,931 | 57.08% |
| TSLA240719C00230000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 1.07 | 1.06 | 1.12 | -0.24 | -18.32% | 188 | 4,217 | 54.71% |
| TSLA240816C00230000 | 2024-04-19 2:54PM EDT | 2024-08-16 | 2.01 | 1.94 | 2.01 | -0.32 | -13.73% | 31 | 1,206 | 54.68% |
| TSLA240920C00230000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 2.92 | 2.86 | 2.97 | -0.50 | -14.62% | 183 | 6,042 | 53.11% |
| TSLA241018C00230000 | 2024-04-19 2:39PM EDT | 2024-10-18 | 4.05 | 3.85 | 4.00 | -0.45 | -10.00% | 14 | 451 | 53.14% |
| TSLA241115C00230000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 5.50 | 5.10 | 5.25 | -0.27 | -4.68% | 44 | 1,563 | 53.85% |
| TSLA241220C00230000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.45 | -0.70 | -9.86% | 49 | 1,534 | 53.36% |
| TSLA250117C00230000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 7.60 | 7.25 | 7.50 | -0.50 | -6.17% | 1,646 | 8,251 | 53.27% |
| TSLA250321C00230000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 9.92 | 9.75 | 10.00 | -0.92 | -8.49% | 33 | 584 | 53.60% |
| TSLA250620C00230000 | 2024-04-19 3:31PM EDT | 2025-06-20 | 13.72 | 13.45 | 13.70 | -0.93 | -6.35% | 32 | 1,783 | 54.29% |
| TSLA250919C00230000 | 2024-04-19 3:43PM EDT | 2025-09-19 | 17.10 | 16.95 | 17.40 | -1.84 | -9.71% | 80 | 421 | 54.90% |
| TSLA251219C00230000 | 2024-04-19 3:25PM EDT | 2025-12-19 | 21.04 | 20.60 | 21.00 | -0.85 | -3.88% | 34 | 1,949 | 55.65% |
| TSLA260116C00230000 | 2024-04-19 3:49PM EDT | 2026-01-16 | 21.80 | 21.65 | 22.00 | -1.79 | -7.59% | 19 | 1,775 | 55.78% |
| TSLA260618C00230000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 27.57 | 27.25 | 27.65 | -1.28 | -4.44% | 30 | 1,798 | 56.71% |
| TSLA261218C00230000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 33.55 | 32.70 | 34.00 | -1.20 | -3.45% | 6 | 180 | 57.28% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00230000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 79.65 | 82.90 | 84.35 | 0.00 | - | 2,185 | 350 | 478.13% |
| TSLA240426P00230000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 79.90 | 82.50 | 84.25 | 0.00 | - | 2 | 2 | 156.05% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 82.40 | 84.65 | +26.20 | +47.85% | 1 | 0 | 120.02% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 82.80 | 84.00 | 0.00 | - | 1 | 0 | 95.02% |
| TSLA240517P00230000 | 2024-04-19 2:21PM EDT | 2024-05-17 | 82.40 | 82.85 | 83.80 | +2.66 | +3.34% | 150 | 65 | 80.37% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 82.85 | 84.10 | 0.00 | - | 1 | 0 | 76.27% |
| TSLA240621P00230000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 83.50 | 83.00 | 84.00 | +3.45 | +4.31% | 10 | 6,798 | 57.72% |
| TSLA240719P00230000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 79.76 | 82.95 | 84.00 | -0.19 | -0.24% | 2 | 1,531 | 54.35% |
| TSLA240816P00230000 | 2024-04-19 1:49PM EDT | 2024-08-16 | 81.27 | 83.25 | 84.30 | +0.70 | +0.87% | 22 | 234 | 50.18% |
| TSLA240920P00230000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 83.33 | 83.55 | 84.55 | +2.51 | +3.11% | 20 | 3,783 | 45.86% |
| TSLA241018P00230000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 84.40 | 83.80 | 85.05 | +3.13 | +3.85% | 3 | 49 | 45.00% |
| TSLA241115P00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 81.36 | 84.10 | 85.35 | 0.00 | - | 3 | 173 | 43.32% |
| TSLA241220P00230000 | 2024-04-19 12:55PM EDT | 2024-12-20 | 83.46 | 84.55 | 85.45 | +1.90 | +2.33% | 5 | 534 | 40.55% |
| TSLA250117P00230000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 85.56 | 84.85 | 85.90 | +3.39 | +4.13% | 1,740 | 12,191 | 40.14% |
| TSLA250321P00230000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 81.97 | 86.00 | 87.05 | 0.00 | - | 3 | 381 | 39.72% |
| TSLA250620P00230000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 87.55 | 87.25 | 88.60 | +2.53 | +2.98% | 15 | 1,221 | 38.96% |
| TSLA250919P00230000 | 2024-04-19 3:47PM EDT | 2025-09-19 | 89.45 | 88.55 | 90.30 | +2.86 | +3.30% | 9 | 655 | 38.72% |
| TSLA251219P00230000 | 2024-04-19 3:37PM EDT | 2025-12-19 | 90.73 | 90.10 | 91.75 | +2.65 | +3.01% | 6 | 1,541 | 38.16% |
| TSLA260116P00230000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 89.80 | 90.15 | 92.55 | +1.03 | +1.16% | 2 | 1,367 | 38.58% |
| TSLA260618P00230000 | 2024-04-19 2:52PM EDT | 2026-06-18 | 93.59 | 91.60 | 96.25 | +6.14 | +7.02% | 10 | 657 | 39.64% |
| TSLA261218P00230000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 93.97 | 94.95 | 97.20 | +1.33 | +1.44% | 3 | 157 | 36.83% |
© 2024 Yahoo. All rights reserved.