Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00370000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,649 | 343.75% |
| TSLA240517C00370000 | 2024-04-16 2:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 1,273 | 100.39% |
| TSLA240621C00370000 | 2024-04-16 10:50AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 4,051 | 75.59% |
| TSLA240719C00370000 | 2024-04-15 9:38AM EDT | 2024-07-19 | 0.21 | 0.14 | 0.17 | 0.00 | - | 15 | 466 | 68.26% |
| TSLA240816C00370000 | 2024-04-15 10:00AM EDT | 2024-08-16 | 0.39 | 0.28 | 0.30 | 0.00 | - | 1 | 381 | 64.50% |
| TSLA240920C00370000 | 2024-04-17 12:53PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.47 | -0.05 | -10.00% | 11 | 7,938 | 60.21% |
| TSLA241018C00370000 | 2024-04-17 12:45PM EDT | 2024-10-18 | 0.61 | 0.62 | 0.66 | -0.08 | -11.59% | 1,568 | 8,324 | 58.30% |
| TSLA241115C00370000 | 2024-04-10 11:32AM EDT | 2024-11-15 | 1.53 | 0.88 | 0.95 | 0.00 | - | 2 | 117 | 57.37% |
| TSLA241220C00370000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 1.20 | 1.18 | 1.26 | -0.06 | -4.76% | 13 | 248 | 55.75% |
| TSLA250117C00370000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 1.58 | 1.46 | 1.59 | -0.06 | -3.66% | 182 | 2,919 | 54.93% |
| TSLA250321C00370000 | 2024-04-17 2:54PM EDT | 2025-03-21 | 2.51 | 2.34 | 2.52 | -0.14 | -5.28% | 48 | 119 | 54.14% |
| TSLA250620C00370000 | 2024-04-16 1:57PM EDT | 2025-06-20 | 4.15 | 3.95 | 4.25 | 0.00 | - | 9 | 3,097 | 53.80% |
| TSLA250919C00370000 | 2024-04-12 11:51AM EDT | 2025-09-19 | 9.03 | 6.05 | 6.30 | 0.00 | - | 2 | 418 | 54.03% |
| TSLA251219C00370000 | 2024-04-11 11:40AM EDT | 2025-12-19 | 12.08 | 8.05 | 8.70 | 0.00 | - | 15 | 1,094 | 54.16% |
| TSLA260116C00370000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 9.35 | 8.75 | 9.40 | +0.11 | +1.19% | 2 | 529 | 54.21% |
| TSLA260618C00370000 | 2024-04-17 12:44PM EDT | 2026-06-18 | 13.30 | 12.00 | 17.30 | -0.23 | -1.70% | 7 | 1,986 | 56.67% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 2024-04-19 | 168.16 | 193.45 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 214.05 | 215.10 | 0.00 | - | 1 | 0 | 101.56% |
| TSLA240621P00370000 | 2024-01-25 2:57PM EDT | 2024-06-21 | 188.17 | 177.25 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 211.90 | 215.30 | 0.00 | - | 1 | 0 | 59.94% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-08 11:24AM EDT | 2024-12-20 | 195.50 | 212.35 | 216.75 | 0.00 | - | 5 | 0 | 62.23% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 213.80 | 216.85 | 0.00 | - | 2 | 0 | 59.51% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 213.60 | 220.00 | 0.00 | - | 1 | 4 | 48.42% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 212.15 | 220.00 | 0.00 | - | 1 | 0 | 47.35% |
| TSLA260618P00370000 | 2024-04-17 10:45AM EDT | 2026-06-18 | 214.85 | 210.45 | 220.00 | +13.90 | +6.92% | 1 | 99 | 42.56% |
© 2024 Yahoo. All rights reserved.