Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00100000 | 2024-04-18 11:28AM EDT | 2024-04-19 | 51.27 | 0.00 | 0.00 | -5.03 | -8.93% | 49 | 0 | 0.00% |
| TSLA240426C00100000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 50.96 | 0.00 | 0.00 | -6.84 | -11.83% | 94 | 0 | 0.00% |
| TSLA240503C00100000 | 2024-04-18 2:41PM EDT | 2024-05-03 | 50.66 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA240510C00100000 | 2024-04-18 3:46PM EDT | 2024-05-10 | 50.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 52.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 51.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA240621C00100000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 52.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240719C00100000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| TSLA240816C00100000 | 2024-04-18 9:43AM EDT | 2024-08-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00100000 | 2024-04-18 11:13AM EDT | 2024-09-20 | 56.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00100000 | 2024-04-18 1:52PM EDT | 2024-10-18 | 56.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115C00100000 | 2024-04-18 2:03PM EDT | 2024-11-15 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00100000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00100000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 60.90 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| TSLA250321C00100000 | 2024-04-18 2:40PM EDT | 2025-03-21 | 63.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00100000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 66.60 | 0.00 | 0.00 | -5.60 | -7.76% | 58 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-04-18 10:31AM EDT | 2025-09-19 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00100000 | 2024-04-18 3:17PM EDT | 2025-12-19 | 72.02 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| TSLA260116C00100000 | 2024-04-18 11:51AM EDT | 2026-01-16 | 72.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA260618C00100000 | 2024-04-18 3:13PM EDT | 2026-06-18 | 76.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA261218C00100000 | 2024-04-18 3:46PM EDT | 2026-12-18 | 80.55 | 0.00 | 0.00 | -6.65 | -7.63% | 30 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00100000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| TSLA240426P00100000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 2,653 | 0 | 50.00% |
| TSLA240503P00100000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,874 | 0 | 50.00% |
| TSLA240510P00100000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | +0.08 | +36.36% | 742 | 0 | 25.00% |
| TSLA240517P00100000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 25.00% |
| TSLA240524P00100000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| TSLA240531P00100000 | 2024-04-18 3:55PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 25.00% |
| TSLA240621P00100000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,411 | 0 | 25.00% |
| TSLA240719P00100000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,803 | 0 | 12.50% |
| TSLA240816P00100000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 12.50% |
| TSLA240920P00100000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| TSLA241018P00100000 | 2024-04-18 3:48PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| TSLA241115P00100000 | 2024-04-18 2:13PM EDT | 2024-11-15 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 12.50% |
| TSLA241220P00100000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| TSLA250117P00100000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | +0.86 | +15.52% | 1,150 | 0 | 12.50% |
| TSLA250321P00100000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 7.71 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSLA250620P00100000 | 2024-04-18 3:39PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| TSLA250919P00100000 | 2024-04-18 1:58PM EDT | 2025-09-19 | 11.17 | 0.00 | 0.00 | +1.17 | +11.70% | 12 | 0 | 6.25% |
| TSLA251219P00100000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| TSLA260116P00100000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 12.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA260618P00100000 | 2024-04-18 3:59PM EDT | 2026-06-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA261218P00100000 | 2024-04-18 3:38PM EDT | 2026-12-18 | 17.08 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.