Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00230000 | 2024-04-15 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| TSLA240426C00230000 | 2024-04-15 3:56PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 50.00% |
| TSLA240503C00230000 | 2024-04-15 2:49PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| TSLA240510C00230000 | 2024-04-15 3:08PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA240517C00230000 | 2024-04-15 3:55PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,405 | 0 | 25.00% |
| TSLA240524C00230000 | 2024-04-15 3:49PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TSLA240531C00230000 | 2024-04-15 3:11PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSLA240621C00230000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 12.50% |
| TSLA240719C00230000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| TSLA240816C00230000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 3.79 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSLA240920C00230000 | 2024-04-15 3:57PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| TSLA241018C00230000 | 2024-04-15 3:57PM EDT | 2024-10-18 | 6.58 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| TSLA241115C00230000 | 2024-04-15 3:46PM EDT | 2024-11-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TSLA241220C00230000 | 2024-04-15 3:28PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| TSLA250117C00230000 | 2024-04-15 3:58PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| TSLA250321C00230000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLA250620C00230000 | 2024-04-15 3:55PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TSLA250919C00230000 | 2024-04-15 3:57PM EDT | 2025-09-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00230000 | 2024-04-15 3:59PM EDT | 2025-12-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA260116C00230000 | 2024-04-15 1:52PM EDT | 2026-01-16 | 28.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA260618C00230000 | 2024-04-15 3:07PM EDT | 2026-06-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA261218C00230000 | 2024-04-15 3:51PM EDT | 2026-12-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00230000 | 2024-04-15 3:17PM EDT | 2024-04-19 | 68.75 | 0.00 | 0.00 | 0.00 | - | 3,170 | 0 | 0.00% |
| TSLA240426P00230000 | 2024-04-15 11:57AM EDT | 2024-04-26 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00230000 | 2024-04-09 12:25PM EDT | 2024-05-03 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-04-15 2:49PM EDT | 2024-05-17 | 67.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00230000 | 2024-04-15 3:49PM EDT | 2024-06-21 | 68.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00230000 | 2024-04-15 3:25PM EDT | 2024-07-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240816P00230000 | 2024-04-15 10:48AM EDT | 2024-08-16 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00230000 | 2024-04-12 3:16PM EDT | 2024-09-20 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00230000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00230000 | 2024-04-12 3:55PM EDT | 2024-11-15 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00230000 | 2024-04-15 2:38PM EDT | 2024-12-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00230000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 72.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250321P00230000 | 2024-04-12 12:14PM EDT | 2025-03-21 | 67.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00230000 | 2024-04-15 10:27AM EDT | 2025-06-20 | 73.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00230000 | 2024-04-10 10:14AM EDT | 2025-09-19 | 72.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00230000 | 2024-04-11 10:43AM EDT | 2025-12-19 | 76.35 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| TSLA260116P00230000 | 2024-04-12 3:51PM EDT | 2026-01-16 | 75.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA260618P00230000 | 2024-04-10 2:03PM EDT | 2026-06-18 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00230000 | 2024-04-12 3:51PM EDT | 2026-12-18 | 82.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.