Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:170.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00170000 | 2024-04-19 12:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 555 | 46,212 | 90.63% |
| TSLA240426C00170000 | 2024-04-19 12:22PM EDT | 2024-04-26 | 1.05 | 1.03 | 1.07 | -0.25 | -19.38% | 5,638 | 17,347 | 77.51% |
| TSLA240503C00170000 | 2024-04-19 12:22PM EDT | 2024-05-03 | 1.86 | 1.83 | 1.87 | -0.24 | -11.43% | 1,090 | 3,511 | 67.82% |
| TSLA240510C00170000 | 2024-04-19 12:13PM EDT | 2024-05-10 | 2.60 | 2.52 | 2.57 | -0.22 | -7.80% | 430 | 1,781 | 62.93% |
| TSLA240517C00170000 | 2024-04-19 12:21PM EDT | 2024-05-17 | 3.30 | 3.25 | 3.30 | -0.27 | -7.67% | 1,230 | 20,201 | 60.63% |
| TSLA240524C00170000 | 2024-04-19 12:15PM EDT | 2024-05-24 | 3.85 | 3.85 | 4.05 | -0.45 | -10.47% | 157 | 546 | 58.98% |
| TSLA240531C00170000 | 2024-04-19 12:19PM EDT | 2024-05-31 | 4.60 | 4.45 | 4.60 | -0.25 | -5.26% | 102 | 314 | 57.40% |
| TSLA240621C00170000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.35 | -0.40 | -5.97% | 395 | 10,319 | 55.18% |
| TSLA240719C00170000 | 2024-04-19 12:20PM EDT | 2024-07-19 | 8.79 | 8.75 | 8.85 | -0.51 | -5.42% | 143 | 5,091 | 55.26% |
| TSLA240816C00170000 | 2024-04-19 12:07PM EDT | 2024-08-16 | 11.55 | 11.30 | 11.45 | -0.35 | -2.94% | 217 | 3,802 | 56.34% |
| TSLA240920C00170000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 13.90 | 13.45 | 13.60 | -0.35 | -2.46% | 71 | 3,018 | 55.29% |
| TSLA241018C00170000 | 2024-04-19 12:15PM EDT | 2024-10-18 | 15.47 | 15.40 | 15.60 | -0.63 | -3.91% | 20 | 1,072 | 55.67% |
| TSLA241115C00170000 | 2024-04-18 1:11PM EDT | 2024-11-15 | 18.35 | 17.65 | 17.90 | 0.00 | - | 44 | 541 | 56.93% |
| TSLA241220C00170000 | 2024-04-19 11:06AM EDT | 2024-12-20 | 20.61 | 19.50 | 19.70 | +0.31 | +1.53% | 26 | 3,089 | 56.50% |
| TSLA250117C00170000 | 2024-04-19 12:20PM EDT | 2025-01-17 | 21.30 | 21.05 | 21.20 | -0.85 | -3.84% | 64 | 40,403 | 56.51% |
| TSLA250321C00170000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 24.95 | 24.45 | 24.70 | -0.41 | -1.62% | 5 | 1,149 | 57.02% |
| TSLA250620C00170000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 29.00 | 28.90 | 29.10 | -1.00 | -3.33% | 48 | 1,938 | 57.51% |
| TSLA250919C00170000 | 2024-04-19 9:46AM EDT | 2025-09-19 | 33.85 | 33.00 | 33.35 | -0.15 | -0.44% | 4 | 178 | 58.19% |
| TSLA251219C00170000 | 2024-04-19 11:15AM EDT | 2025-12-19 | 37.45 | 36.95 | 37.25 | -0.43 | -1.14% | 4 | 1,608 | 58.88% |
| TSLA260116C00170000 | 2024-04-19 11:57AM EDT | 2026-01-16 | 38.46 | 38.05 | 38.40 | -0.84 | -2.14% | 32 | 1,298 | 59.04% |
| TSLA260618C00170000 | 2024-04-19 10:56AM EDT | 2026-06-18 | 44.75 | 43.55 | 43.95 | +0.25 | +0.56% | 31 | 1,698 | 59.57% |
| TSLA261218C00170000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 49.40 | 49.05 | 50.50 | -1.21 | -2.39% | 21 | 816 | 60.24% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00170000 | 2024-04-19 12:21PM EDT | 2024-04-19 | 21.39 | 21.25 | 21.70 | +1.94 | +9.97% | 325 | 11,298 | 121.88% |
| TSLA240426P00170000 | 2024-04-19 12:20PM EDT | 2024-04-26 | 22.33 | 22.10 | 22.40 | +1.25 | +5.93% | 835 | 7,653 | 66.94% |
| TSLA240503P00170000 | 2024-04-19 12:20PM EDT | 2024-05-03 | 23.01 | 22.65 | 23.20 | +1.55 | +7.22% | 56 | 3,275 | 60.16% |
| TSLA240510P00170000 | 2024-04-19 11:34AM EDT | 2024-05-10 | 22.70 | 23.10 | 23.80 | +0.61 | +2.76% | 30 | 1,255 | 55.59% |
| TSLA240517P00170000 | 2024-04-19 12:21PM EDT | 2024-05-17 | 24.19 | 23.90 | 24.40 | +1.27 | +5.58% | 1,072 | 36,126 | 54.53% |
| TSLA240524P00170000 | 2024-04-19 11:48AM EDT | 2024-05-24 | 23.75 | 24.05 | 24.90 | +0.25 | +1.06% | 8 | 329 | 51.32% |
| TSLA240531P00170000 | 2024-04-19 9:53AM EDT | 2024-05-31 | 24.99 | 24.50 | 25.15 | +2.12 | +9.27% | 1 | 76 | 51.28% |
| TSLA240621P00170000 | 2024-04-19 12:07PM EDT | 2024-06-21 | 25.66 | 26.10 | 26.60 | +0.41 | +1.62% | 74 | 27,933 | 49.13% |
| TSLA240719P00170000 | 2024-04-19 11:34AM EDT | 2024-07-19 | 27.46 | 28.10 | 28.35 | +0.24 | +0.88% | 63 | 18,124 | 47.66% |
| TSLA240816P00170000 | 2024-04-19 12:12PM EDT | 2024-08-16 | 29.49 | 29.95 | 30.20 | +0.61 | +2.11% | 36 | 8,375 | 47.65% |
| TSLA240920P00170000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 31.01 | 31.30 | 31.70 | +0.91 | +3.02% | 12 | 15,127 | 46.04% |
| TSLA241018P00170000 | 2024-04-19 12:13PM EDT | 2024-10-18 | 32.48 | 32.70 | 32.95 | +0.63 | +1.98% | 51 | 2,177 | 45.48% |
| TSLA241115P00170000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 33.95 | 34.20 | 34.50 | +0.67 | +2.01% | 20 | 3,065 | 45.90% |
| TSLA241220P00170000 | 2024-04-19 11:29AM EDT | 2024-12-20 | 34.65 | 35.40 | 35.65 | +0.41 | +1.20% | 12 | 4,868 | 44.93% |
| TSLA250117P00170000 | 2024-04-19 10:11AM EDT | 2025-01-17 | 35.85 | 36.35 | 36.65 | +0.18 | +0.50% | 29 | 34,877 | 44.55% |
| TSLA250321P00170000 | 2024-04-18 2:40PM EDT | 2025-03-21 | 37.65 | 38.35 | 38.75 | 0.00 | - | 36 | 5,442 | 43.90% |
| TSLA250620P00170000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 40.72 | 41.00 | 41.40 | +0.72 | +1.80% | 3 | 5,847 | 43.11% |
| TSLA250919P00170000 | 2024-04-18 3:56PM EDT | 2025-09-19 | 42.84 | 43.40 | 43.80 | 0.00 | - | 4 | 3,205 | 42.55% |
| TSLA251219P00170000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 45.55 | 45.65 | 46.10 | +3.29 | +7.79% | 1 | 1,431 | 42.26% |
| TSLA260116P00170000 | 2024-04-19 10:49AM EDT | 2026-01-16 | 45.95 | 46.15 | 46.70 | +3.47 | +8.17% | 2 | 5,738 | 42.09% |
| TSLA260618P00170000 | 2024-04-18 3:09PM EDT | 2026-06-18 | 48.25 | 49.25 | 49.60 | 0.00 | - | 198 | 1,988 | 41.14% |
| TSLA261218P00170000 | 2024-04-19 9:32AM EDT | 2026-12-18 | 52.00 | 51.95 | 52.95 | +0.31 | +0.60% | 5 | 276 | 40.57% |
© 2024 Yahoo. All rights reserved.