Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:500.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00500000 | 2024-04-15 2:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,608 | 312.50% |
| TSLA240621C00500000 | 2024-04-15 3:05PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -16.67% | 3 | 13,655 | 89.06% |
| TSLA240920C00500000 | 2024-04-16 10:15AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 12 | 2,729 | 68.95% |
| TSLA250117C00500000 | 2024-04-16 10:43AM EDT | 2025-01-17 | 0.62 | 0.60 | 0.63 | -0.07 | -10.14% | 172 | 23,309 | 59.38% |
| TSLA250620C00500000 | 2024-04-16 10:37AM EDT | 2025-06-20 | 1.76 | 1.72 | 1.79 | -0.22 | -11.11% | 42 | 3,158 | 55.76% |
| TSLA251219C00500000 | 2024-04-16 10:14AM EDT | 2025-12-19 | 4.10 | 3.90 | 4.10 | -0.35 | -7.87% | 10 | 6,597 | 54.53% |
| TSLA260116C00500000 | 2024-04-16 10:29AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.45 | -0.55 | -11.11% | 82 | 9,995 | 54.33% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00500000 | 2024-03-26 3:59PM EDT | 2024-04-19 | 322.44 | 343.55 | 344.80 | 0.00 | - | 1 | 0 | 538.28% |
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 2024-06-21 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 2024-09-20 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00500000 | 2024-04-15 3:17PM EDT | 2025-01-17 | 338.85 | 343.35 | 344.90 | 0.00 | - | 80 | 20 | 64.58% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 2025-06-20 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-08 12:06PM EDT | 2025-12-19 | 327.29 | 343.00 | 345.20 | 0.00 | - | 1 | 0 | 48.72% |
| TSLA260116P00500000 | 2024-04-15 3:00PM EDT | 2026-01-16 | 337.55 | 342.95 | 345.25 | 0.00 | - | 1 | 8 | 47.85% |
© 2024 Yahoo. All rights reserved.