Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00470000 | 2024-03-27 11:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 614 | 625.00% |
| TSLA240517C00470000 | 2024-04-15 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,524 | 121.88% |
| TSLA240621C00470000 | 2024-04-05 3:02PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 594 | 89.06% |
| TSLA240719C00470000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.09 | -0.07 | -50.00% | 3 | 116 | 79.69% |
| TSLA240816C00470000 | 2024-04-09 9:50AM EDT | 2024-08-16 | 0.29 | 0.11 | 0.13 | 0.00 | - | 1 | 293 | 74.02% |
| TSLA240920C00470000 | 2024-04-18 2:40PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 1 | 1,230 | 68.36% |
| TSLA250117C00470000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 0.63 | 0.58 | 0.69 | -0.06 | -8.70% | 16 | 2,610 | 59.67% |
| TSLA250620C00470000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 1.85 | 1.71 | 1.91 | -0.10 | -5.13% | 8 | 213 | 56.10% |
| TSLA250919C00470000 | 2024-04-18 10:24AM EDT | 2025-09-19 | 2.86 | 2.63 | 3.05 | -0.42 | -12.80% | 1 | 187 | 55.31% |
| TSLA251219C00470000 | 2024-04-18 11:02AM EDT | 2025-12-19 | 4.30 | 4.00 | 4.35 | -0.45 | -9.47% | 2 | 855 | 55.15% |
| TSLA260116C00470000 | 2024-04-18 1:03PM EDT | 2026-01-16 | 4.52 | 4.40 | 4.75 | -0.48 | -9.60% | 76 | 486 | 55.00% |
| TSLA260618C00470000 | 2024-04-18 12:16PM EDT | 2026-06-18 | 7.45 | 7.25 | 7.55 | -0.60 | -7.45% | 86 | 914 | 55.26% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 2025-01-17 | 291.92 | 318.55 | 321.45 | 0.00 | - | 1 | 0 | 67.29% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 317.70 | 322.45 | 0.00 | - | 1 | 0 | 59.16% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 317.45 | 322.60 | 0.00 | - | 10 | 0 | 54.38% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 317.85 | 322.05 | 0.00 | - | 10 | 0 | 47.02% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 317.90 | 322.10 | +36.72 | +12.99% | 4 | 0 | 42.47% |
© 2024 Yahoo. All rights reserved.