Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00335000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 572 | 462.50% |
| TSLA240426C00335000 | 2024-04-16 2:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 117 | 203.91% |
| TSLA240503C00335000 | 2024-04-09 12:36PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 21 | 149.22% |
| TSLA240510C00335000 | 2024-04-12 10:23AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.14 | 0.00 | - | 20 | 65 | 124.02% |
| TSLA240517C00335000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.09 | 0.00 | - | 10 | 959 | 104.30% |
| TSLA240621C00335000 | 2024-04-15 12:43PM EDT | 2024-06-21 | 0.14 | 0.03 | 0.18 | 0.00 | - | 4 | 1,390 | 75.88% |
| TSLA240719C00335000 | 2024-04-09 10:52AM EDT | 2024-07-19 | 0.58 | 0.14 | 0.19 | 0.00 | - | 4 | 297 | 66.60% |
| TSLA240816C00335000 | 2024-04-18 3:04PM EDT | 2024-08-16 | 0.38 | 0.31 | 0.34 | 0.00 | - | 9 | 351 | 63.48% |
| TSLA240920C00335000 | 2024-04-18 10:35AM EDT | 2024-09-20 | 0.58 | 0.48 | 0.54 | 0.00 | - | 2 | 493 | 59.42% |
| TSLA241018C00335000 | 2024-04-18 11:00AM EDT | 2024-10-18 | 0.84 | 0.72 | 0.76 | 0.00 | - | 17 | 412 | 57.86% |
| TSLA241115C00335000 | 2024-04-19 12:55PM EDT | 2024-11-15 | 1.15 | 1.02 | 1.09 | -0.04 | -3.36% | 7 | 90 | 57.09% |
| TSLA250321C00335000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 2.83 | 2.69 | 2.83 | -0.14 | -4.71% | 10 | 144 | 54.28% |
| TSLA250919C00335000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 6.65 | 6.50 | 6.75 | -1.60 | -19.39% | 15 | 153 | 54.12% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00335000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 147.35 | 131.75 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 187.70 | 188.70 | 0.00 | - | 1 | 0 | 54.35% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.