Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00390000 | 2024-04-02 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 581 | 537.50% |
| TSLA240517C00390000 | 2024-04-17 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 770 | 115.63% |
| TSLA240621C00390000 | 2024-04-19 2:13PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.07 | 0.00 | - | 61 | 3,408 | 78.91% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 461 | 72.66% |
| TSLA240816C00390000 | 2024-04-18 11:56AM EDT | 2024-08-16 | 0.22 | 0.18 | 0.21 | 0.00 | - | 1 | 743 | 68.46% |
| TSLA240920C00390000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 0.35 | 0.27 | 0.33 | 0.00 | - | 3 | 832 | 63.48% |
| TSLA241115C00390000 | 2024-04-17 9:47AM EDT | 2024-11-15 | 0.77 | 0.59 | 0.65 | 0.00 | - | 1 | 49 | 59.96% |
| TSLA241220C00390000 | 2024-04-19 2:26PM EDT | 2024-12-20 | 0.84 | 0.79 | 0.87 | -0.06 | -6.67% | 17 | 361 | 57.98% |
| TSLA250117C00390000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 1.15 | 1.01 | 1.11 | +0.02 | +1.77% | 1 | 2,394 | 57.10% |
| TSLA250321C00390000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 1.98 | 1.64 | 1.77 | 0.00 | - | 2 | 69 | 55.84% |
| TSLA250620C00390000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 2.94 | 2.79 | 3.05 | -0.16 | -5.16% | 7 | 3,871 | 54.94% |
| TSLA250919C00390000 | 2024-04-19 3:29PM EDT | 2025-09-19 | 4.40 | 4.15 | 4.65 | -1.10 | -20.00% | 1 | 65 | 54.55% |
| TSLA251219C00390000 | 2024-04-19 3:35PM EDT | 2025-12-19 | 6.40 | 6.15 | 6.45 | -0.30 | -4.48% | 16 | 8,662 | 54.88% |
| TSLA260116C00390000 | 2024-04-18 3:02PM EDT | 2026-01-16 | 7.38 | 6.80 | 7.05 | 0.00 | - | 110 | 889 | 54.98% |
| TSLA260618C00390000 | 2024-04-19 3:56PM EDT | 2026-06-18 | 10.45 | 10.40 | 10.70 | -0.52 | -4.74% | 23 | 2,002 | 55.55% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 241.90 | 243.95 | 0.00 | - | 13 | 0 | 117.19% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 241.65 | 244.20 | 0.00 | - | 1 | 0 | 58.90% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 241.20 | 244.80 | 0.00 | - | 2 | 1 | 42.38% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-05 11:06AM EDT | 2026-06-18 | 222.68 | 241.20 | 244.80 | 0.00 | - | 2 | 0 | 37.29% |
© 2024 Yahoo. All rights reserved.