Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00300000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17,329 | 50.00% |
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 477 | 143.75% |
| TSLA240503C00300000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 97 | 128.13% |
| TSLA240510C00300000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.51 | -0.02 | -50.00% | 3 | 185 | 127.54% |
| TSLA240517C00300000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.11 | -0.01 | -20.00% | 193 | 10,341 | 95.51% |
| TSLA240524C00300000 | 2024-04-19 9:40AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 24 | 93.65% |
| TSLA240621C00300000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 271 | 30,766 | 68.75% |
| TSLA240719C00300000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.29 | -0.03 | -10.34% | 233 | 5,977 | 62.50% |
| TSLA240816C00300000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 0.51 | 0.49 | 0.53 | -0.07 | -12.07% | 435 | 2,762 | 60.21% |
| TSLA240920C00300000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 0.79 | 0.79 | 0.80 | -0.13 | -14.13% | 272 | 9,085 | 56.84% |
| TSLA241018C00300000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 1.13 | 1.14 | 1.20 | -0.21 | -15.67% | 50 | 6,279 | 55.93% |
| TSLA241115C00300000 | 2024-04-19 2:48PM EDT | 2024-11-15 | 1.67 | 1.62 | 1.67 | -0.20 | -10.70% | 129 | 688 | 55.57% |
| TSLA241220C00300000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 2.20 | 2.16 | 2.25 | -0.23 | -9.47% | 232 | 7,168 | 54.65% |
| TSLA250117C00300000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 2.71 | 2.68 | 2.79 | -0.28 | -9.36% | 1,769 | 43,716 | 54.27% |
| TSLA250321C00300000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 4.00 | 4.10 | 4.20 | -0.40 | -9.09% | 176 | 10,724 | 54.06% |
| TSLA250620C00300000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 6.35 | 6.35 | 6.55 | -0.55 | -7.97% | 526 | 9,970 | 54.03% |
| TSLA250919C00300000 | 2024-04-19 2:30PM EDT | 2025-09-19 | 9.00 | 8.90 | 9.20 | -0.50 | -5.26% | 14 | 971 | 54.39% |
| TSLA251219C00300000 | 2024-04-19 3:15PM EDT | 2025-12-19 | 11.70 | 11.75 | 12.05 | -0.90 | -7.14% | 91 | 12,427 | 55.01% |
| TSLA260116C00300000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 12.75 | 12.70 | 12.80 | -0.75 | -5.56% | 433 | 15,729 | 55.12% |
| TSLA260618C00300000 | 2024-04-19 3:59PM EDT | 2026-06-18 | 17.75 | 17.40 | 17.75 | -0.65 | -3.53% | 302 | 13,370 | 55.95% |
| TSLA261218C00300000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 22.95 | 23.00 | 23.20 | -0.92 | -3.85% | 308 | 3,607 | 56.61% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00300000 | 2024-04-17 3:33PM EDT | 2024-04-19 | 144.35 | 151.15 | 155.00 | 0.00 | - | 9 | 2 | 548.44% |
| TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 126.92 | 127.70 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 151.80 | 154.05 | 0.00 | - | 10 | 0 | 193.26% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 151.70 | 154.20 | 0.00 | - | 3 | 0 | 81.25% |
| TSLA240517P00300000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 153.25 | 152.25 | 153.65 | +4.30 | +2.89% | 6 | 4 | 71.88% |
| TSLA240621P00300000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 153.00 | 151.95 | 153.95 | +3.10 | +2.07% | 1,141 | 327 | 51.56% |
| TSLA240719P00300000 | 2024-03-04 1:37PM EDT | 2024-07-19 | 111.40 | 130.95 | 132.20 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 151.70 | 154.15 | 0.00 | - | 4 | 0 | 69.51% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 151.85 | 154.10 | 0.00 | - | 3 | 1 | 60.72% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 151.65 | 154.20 | 0.00 | - | 1 | 0 | 56.74% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 151.25 | 154.60 | 0.00 | - | 70 | 1 | 55.71% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 151.75 | 154.10 | 0.00 | - | 1 | 1 | 48.24% |
| TSLA250117P00300000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 152.96 | 151.70 | 154.25 | +3.06 | +2.04% | 254 | 359 | 46.75% |
| TSLA250321P00300000 | 2024-04-19 3:34PM EDT | 2025-03-21 | 153.50 | 151.60 | 154.30 | +4.20 | +2.81% | 3 | 57 | 42.48% |
| TSLA250620P00300000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 149.78 | 151.55 | 154.45 | 0.00 | - | 139 | 1,094 | 38.49% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 151.40 | 154.85 | +14.02 | +10.12% | 3 | 46 | 36.63% |
| TSLA251219P00300000 | 2024-04-19 3:42PM EDT | 2025-12-19 | 154.15 | 152.40 | 154.75 | +4.15 | +2.77% | 26 | 1,791 | 33.45% |
| TSLA260116P00300000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 151.83 | 152.45 | 154.70 | +0.94 | +0.62% | 56 | 678 | 32.54% |
| TSLA260618P00300000 | 2024-04-19 11:25AM EDT | 2026-06-18 | 151.97 | 153.30 | 155.50 | +0.57 | +0.38% | 4 | 440 | 31.62% |
| TSLA261218P00300000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 155.70 | 152.15 | 158.65 | +3.76 | +2.47% | 5 | 58 | 34.72% |
© 2024 Yahoo. All rights reserved.