Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00235000 | 2024-04-16 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,703 | 121.88% |
| TSLA240426C00235000 | 2024-04-16 2:48PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 62 | 2,758 | 89.45% |
| TSLA240503C00235000 | 2024-04-16 3:28PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 27 | 982 | 75.78% |
| TSLA240510C00235000 | 2024-04-16 11:01AM EDT | 2024-05-10 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 8 | 1,331 | 68.36% |
| TSLA240517C00235000 | 2024-04-16 3:53PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.23 | -0.09 | -29.03% | 248 | 6,633 | 64.06% |
| TSLA240524C00235000 | 2024-04-16 1:17PM EDT | 2024-05-24 | 0.33 | 0.26 | 0.34 | -0.13 | -28.26% | 7 | 98 | 60.74% |
| TSLA240531C00235000 | 2024-04-16 1:18PM EDT | 2024-05-31 | 0.41 | 0.31 | 0.45 | -0.16 | -28.07% | 6 | 42 | 58.11% |
| TSLA240621C00235000 | 2024-04-16 3:50PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.76 | -0.29 | -27.88% | 374 | 5,547 | 54.30% |
| TSLA240719C00235000 | 2024-04-16 3:54PM EDT | 2024-07-19 | 1.55 | 1.49 | 1.55 | -0.43 | -21.72% | 63 | 2,057 | 52.76% |
| TSLA240816C00235000 | 2024-04-16 1:36PM EDT | 2024-08-16 | 2.62 | 2.59 | 2.66 | -0.83 | -24.06% | 37 | 784 | 53.02% |
| TSLA240920C00235000 | 2024-04-16 1:55PM EDT | 2024-09-20 | 3.68 | 3.75 | 3.85 | -0.99 | -21.20% | 24 | 3,797 | 51.88% |
| TSLA241018C00235000 | 2024-04-16 10:27AM EDT | 2024-10-18 | 5.00 | 4.90 | 5.05 | -1.10 | -18.03% | 6 | 487 | 51.95% |
| TSLA241115C00235000 | 2024-04-16 2:47PM EDT | 2024-11-15 | 6.47 | 6.40 | 6.60 | -1.55 | -19.33% | 19 | 227 | 52.97% |
| TSLA241220C00235000 | 2024-04-16 2:14PM EDT | 2024-12-20 | 7.90 | 7.75 | 7.95 | -1.22 | -13.38% | 44 | 262 | 52.56% |
| TSLA250117C00235000 | 2024-04-16 2:17PM EDT | 2025-01-17 | 8.97 | 8.85 | 9.20 | -1.55 | -14.73% | 115 | 553 | 52.54% |
| TSLA250321C00235000 | 2024-04-16 1:47PM EDT | 2025-03-21 | 11.85 | 11.75 | 12.05 | -1.95 | -14.13% | 24 | 341 | 53.08% |
| TSLA250620C00235000 | 2024-04-16 3:25PM EDT | 2025-06-20 | 16.15 | 15.85 | 16.20 | -2.85 | -15.00% | 41 | 1,275 | 53.88% |
| TSLA250919C00235000 | 2024-04-16 3:31PM EDT | 2025-09-19 | 20.03 | 19.65 | 20.25 | -3.41 | -14.55% | 29 | 277 | 54.51% |
| TSLA261218C00235000 | 2024-04-16 10:01AM EDT | 2026-12-18 | 36.85 | 36.05 | 39.20 | -7.25 | -16.44% | 7 | 34 | 57.27% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00235000 | 2024-04-16 3:52PM EDT | 2024-04-19 | 79.30 | 77.20 | 78.60 | +5.60 | +7.60% | 1,460 | 307 | 128.13% |
| TSLA240426P00235000 | 2024-04-05 12:07PM EDT | 2024-04-26 | 68.62 | 77.15 | 78.60 | 0.00 | - | 4 | 0 | 132.52% |
| TSLA240503P00235000 | 2024-04-12 10:42AM EDT | 2024-05-03 | 63.30 | 77.20 | 78.60 | 0.00 | - | 5 | 0 | 60.94% |
| TSLA240510P00235000 | 2024-04-10 12:14PM EDT | 2024-05-10 | 63.85 | 77.25 | 78.55 | 0.00 | - | 1 | 0 | 52.34% |
| TSLA240517P00235000 | 2024-04-16 3:46PM EDT | 2024-05-17 | 77.20 | 77.35 | 78.50 | +5.00 | +6.93% | 678 | 219 | 51.56% |
| TSLA240531P00235000 | 2024-04-16 1:15PM EDT | 2024-05-31 | 77.70 | 77.00 | 78.55 | +6.60 | +9.28% | 2 | 2 | 63.97% |
| TSLA240621P00235000 | 2024-04-16 2:05PM EDT | 2024-06-21 | 78.88 | 77.35 | 78.50 | +6.96 | +9.68% | 157 | 2,190 | 52.27% |
| TSLA240719P00235000 | 2024-04-16 10:46AM EDT | 2024-07-19 | 78.95 | 77.50 | 78.70 | +8.75 | +12.46% | 2 | 1,167 | 46.29% |
| TSLA240816P00235000 | 2024-04-16 11:30AM EDT | 2024-08-16 | 77.56 | 77.90 | 79.05 | +11.70 | +17.76% | 3 | 285 | 43.75% |
| TSLA240920P00235000 | 2024-04-16 2:29PM EDT | 2024-09-20 | 80.10 | 78.40 | 79.40 | +5.68 | +7.63% | 12 | 3,044 | 40.91% |
| TSLA241018P00235000 | 2024-04-15 3:10PM EDT | 2024-10-18 | 75.00 | 78.80 | 79.95 | 0.00 | - | 11 | 47 | 40.58% |
| TSLA241115P00235000 | 2024-04-16 2:09PM EDT | 2024-11-15 | 79.55 | 79.30 | 80.60 | +3.73 | +4.92% | 1 | 87 | 40.59% |
| TSLA241220P00235000 | 2024-04-11 10:01AM EDT | 2024-12-20 | 70.47 | 79.85 | 81.05 | 0.00 | - | - | 11 | 39.25% |
| TSLA250117P00235000 | 2024-04-08 10:58AM EDT | 2025-01-17 | 68.77 | 80.30 | 82.30 | 0.00 | - | 20 | 26 | 41.03% |
| TSLA250321P00235000 | 2024-04-09 10:51AM EDT | 2025-03-21 | 68.65 | 81.65 | 82.80 | 0.00 | - | 109 | 121 | 38.32% |
| TSLA250620P00235000 | 2024-04-12 11:30AM EDT | 2025-06-20 | 73.98 | 83.35 | 84.65 | 0.00 | - | 20 | 549 | 37.89% |
| TSLA250919P00235000 | 2024-04-16 3:28PM EDT | 2025-09-19 | 85.51 | 84.90 | 86.50 | +8.91 | +11.63% | 7 | 244 | 37.64% |
| TSLA261218P00235000 | 2024-04-16 9:32AM EDT | 2026-12-18 | 93.28 | 91.50 | 94.90 | +11.16 | +13.59% | 11 | 1 | 36.88% |
© 2024 Yahoo. All rights reserved.