Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:280.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00280000 | 2024-04-19 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,518 | 4,164 | 362.50% |
| TSLA240426C00280000 | 2024-04-16 2:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,147 | 135.94% |
| TSLA240503C00280000 | 2024-04-19 10:34AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 129 | 105.47% |
| TSLA240510C00280000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 47 | 92.97% |
| TSLA240517C00280000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 45 | 4,603 | 84.18% |
| TSLA240524C00280000 | 2024-04-18 12:53PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.10 | 0.00 | - | 61 | 23 | 76.76% |
| TSLA240621C00280000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 32 | 9,963 | 64.06% |
| TSLA240719C00280000 | 2024-04-19 1:01PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.39 | -0.02 | -4.88% | 249 | 3,811 | 59.52% |
| TSLA240816C00280000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 0.76 | 0.74 | 0.76 | -0.04 | -5.00% | 16 | 2,065 | 57.89% |
| TSLA240920C00280000 | 2024-04-19 12:26PM EDT | 2024-09-20 | 1.19 | 1.17 | 1.21 | -0.08 | -6.30% | 6 | 2,495 | 55.30% |
| TSLA241018C00280000 | 2024-04-18 2:13PM EDT | 2024-10-18 | 1.76 | 1.69 | 1.75 | -0.03 | -1.68% | 1 | 5,409 | 54.75% |
| TSLA241115C00280000 | 2024-04-19 11:44AM EDT | 2024-11-15 | 2.45 | 2.39 | 2.47 | +0.02 | +0.82% | 5 | 490 | 54.94% |
| TSLA241220C00280000 | 2024-04-19 12:13PM EDT | 2024-12-20 | 3.10 | 3.10 | 3.20 | -0.15 | -4.62% | 113 | 4,859 | 54.08% |
| TSLA250117C00280000 | 2024-04-19 1:06PM EDT | 2025-01-17 | 3.80 | 3.70 | 3.80 | -0.05 | -1.32% | 289 | 8,782 | 53.52% |
| TSLA250321C00280000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 5.45 | 5.45 | 5.60 | -0.17 | -3.02% | 403 | 848 | 53.60% |
| TSLA250620C00280000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 8.30 | 8.25 | 8.45 | -0.10 | -1.19% | 163 | 2,469 | 53.96% |
| TSLA250919C00280000 | 2024-04-19 12:47PM EDT | 2025-09-19 | 11.23 | 11.15 | 11.40 | -0.42 | -3.61% | 2 | 328 | 54.32% |
| TSLA251219C00280000 | 2024-04-19 10:01AM EDT | 2025-12-19 | 14.45 | 14.35 | 14.60 | +0.10 | +0.70% | 3 | 1,245 | 55.04% |
| TSLA260116C00280000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 15.20 | 15.30 | 15.55 | -0.30 | -1.94% | 37 | 1,241 | 55.20% |
| TSLA260618C00280000 | 2024-04-19 12:49PM EDT | 2026-06-18 | 20.35 | 20.35 | 20.65 | -0.20 | -0.97% | 11 | 3,730 | 55.91% |
| TSLA261218C00280000 | 2024-04-19 12:45PM EDT | 2026-12-18 | 26.10 | 25.95 | 26.80 | -0.75 | -2.79% | 38 | 418 | 56.67% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 99.57 | 130.15 | 131.35 | 0.00 | - | 5 | 0 | 200.00% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 115.20 | 130.20 | 131.55 | 0.00 | - | 1 | 0 | 174.22% |
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 130.20 | 131.25 | 0.00 | - | 50 | 0 | 110.35% |
| TSLA240621P00280000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 129.60 | 130.20 | 131.15 | 0.00 | - | 171 | 37 | 71.88% |
| TSLA240719P00280000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 123.74 | 130.25 | 131.20 | 0.00 | - | 5 | 5 | 61.04% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 130.40 | 131.30 | 0.00 | - | 2 | 0 | 55.15% |
| TSLA240920P00280000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 129.90 | 130.20 | 130.90 | 0.00 | - | 4,923 | 2,010 | 40.77% |
| TSLA241018P00280000 | 2024-04-19 10:58AM EDT | 2024-10-18 | 130.40 | 130.30 | 131.25 | +6.40 | +5.16% | 3 | 0 | 44.07% |
| TSLA241115P00280000 | 2024-04-18 9:34AM EDT | 2024-11-15 | 128.16 | 130.45 | 131.60 | 0.00 | - | 1 | 1 | 44.74% |
| TSLA241220P00280000 | 2024-04-19 12:48PM EDT | 2024-12-20 | 131.55 | 130.20 | 131.35 | +1.60 | +1.23% | 1 | 382 | 39.16% |
| TSLA250117P00280000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 131.35 | 130.35 | 131.60 | +1.48 | +1.14% | 108 | 5,461 | 39.31% |
| TSLA250321P00280000 | 2024-04-12 11:09AM EDT | 2025-03-21 | 109.99 | 130.30 | 131.65 | 0.00 | - | 10 | 26 | 35.82% |
| TSLA250620P00280000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 132.36 | 130.95 | 131.95 | +1.92 | +1.47% | 21 | 776 | 33.50% |
| TSLA250919P00280000 | 2024-04-04 10:14AM EDT | 2025-09-19 | 114.27 | 131.35 | 132.75 | 0.00 | - | 10 | 144 | 33.70% |
| TSLA251219P00280000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 133.00 | 132.25 | 133.30 | +4.60 | +3.58% | 1 | 671 | 32.80% |
| TSLA260116P00280000 | 2024-04-19 9:45AM EDT | 2026-01-16 | 132.90 | 132.60 | 133.45 | +0.25 | +0.19% | 1 | 873 | 32.50% |
| TSLA260618P00280000 | 2024-04-18 3:55PM EDT | 2026-06-18 | 133.40 | 134.10 | 135.05 | 0.00 | - | 166 | 284 | 32.76% |
| TSLA261218P00280000 | 2024-04-18 11:53AM EDT | 2026-12-18 | 134.55 | 133.45 | 138.75 | 0.00 | - | 1 | 60 | 35.38% |
© 2024 Yahoo. All rights reserved.