Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00095000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 60.08 | 54.60 | 55.35 | 0.00 | - | 17 | 27 | 246.88% |
| TSLA240517C00095000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 56.55 | 55.25 | 56.00 | -13.18 | -18.90% | 141 | 11 | 96.97% |
| TSLA240621C00095000 | 2024-04-08 1:36PM EDT | 2024-06-21 | 80.29 | 56.20 | 57.15 | 0.00 | - | 1 | 386 | 81.45% |
| TSLA240719C00095000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 57.67 | 57.25 | 58.15 | -5.48 | -8.68% | 1 | 7 | 77.49% |
| TSLA240816C00095000 | 2024-03-04 10:36AM EDT | 2024-08-16 | 104.15 | 76.05 | 78.80 | 0.00 | - | 3 | 2 | 167.93% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 59.75 | 60.35 | 0.00 | - | 8 | 35 | 73.27% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 59.30 | 61.45 | 0.00 | - | - | 1 | 69.01% |
| TSLA241115C00095000 | 2024-02-05 1:58PM EDT | 2024-11-15 | 93.00 | 88.10 | 88.60 | 0.00 | - | - | 0 | 165.19% |
| TSLA241220C00095000 | 2024-04-15 10:07AM EDT | 2024-12-20 | 77.80 | 63.20 | 63.65 | 0.00 | - | 2 | 9 | 71.16% |
| TSLA250117C00095000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 71.00 | 64.20 | 64.65 | 0.00 | - | 5 | 192 | 70.82% |
| TSLA250321C00095000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 67.30 | 66.40 | 66.80 | -4.85 | -6.72% | 43 | 59 | 70.30% |
| TSLA250620C00095000 | 2024-04-18 12:58PM EDT | 2025-06-20 | 69.43 | 68.95 | 69.75 | -3.57 | -4.89% | 2 | 5,725 | 69.37% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 71.70 | 72.45 | 0.00 | - | 1 | 8 | 69.13% |
| TSLA251219C00095000 | 2024-04-18 12:33PM EDT | 2025-12-19 | 74.50 | 74.15 | 74.90 | -5.50 | -6.88% | 5 | 7,458 | 68.80% |
| TSLA260116C00095000 | 2024-04-17 1:09PM EDT | 2026-01-16 | 80.65 | 74.95 | 75.50 | 0.00 | - | 6 | 28 | 68.67% |
| TSLA260618C00095000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 79.23 | 78.55 | 79.10 | -4.11 | -4.93% | 3 | 130 | 68.13% |
| TSLA261218C00095000 | 2024-04-16 10:38AM EDT | 2026-12-18 | 82.00 | 81.75 | 83.75 | -5.65 | -6.45% | 1 | 6 | 67.77% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00095000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,302 | 3,437 | 196.88% |
| TSLA240517P00095000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.34 | +0.12 | +60.00% | 52 | 559 | 84.42% |
| TSLA240621P00095000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.82 | 0.83 | 0.88 | +0.27 | +49.09% | 3,084 | 10,602 | 68.80% |
| TSLA240719P00095000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 1.37 | 1.35 | 1.42 | +0.42 | +44.21% | 20 | 417 | 64.26% |
| TSLA240816P00095000 | 2024-04-18 2:16PM EDT | 2024-08-16 | 2.03 | 2.04 | 2.09 | +0.57 | +39.04% | 98 | 669 | 62.48% |
| TSLA240920P00095000 | 2024-04-18 10:48AM EDT | 2024-09-20 | 2.68 | 2.65 | 2.73 | +0.63 | +30.73% | 18 | 1,735 | 59.33% |
| TSLA241018P00095000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 3.25 | 3.25 | 3.40 | +0.60 | +22.64% | 58 | 374 | 58.29% |
| TSLA241115P00095000 | 2024-04-18 9:42AM EDT | 2024-11-15 | 4.20 | 4.10 | 4.25 | +0.78 | +22.81% | 28 | 1,007 | 58.52% |
| TSLA241220P00095000 | 2024-04-18 3:43PM EDT | 2024-12-20 | 4.77 | 4.75 | 4.95 | +0.72 | +17.78% | 34 | 1,201 | 57.12% |
| TSLA250117P00095000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.55 | +0.79 | +16.95% | 77 | 2,159 | 56.58% |
| TSLA250321P00095000 | 2024-04-18 1:42PM EDT | 2025-03-21 | 6.67 | 6.65 | 6.80 | +0.90 | +15.60% | 52 | 420 | 55.24% |
| TSLA250620P00095000 | 2024-04-18 1:53PM EDT | 2025-06-20 | 8.30 | 8.20 | 8.40 | +0.80 | +10.67% | 11 | 783 | 53.48% |
| TSLA250919P00095000 | 2024-04-18 3:58PM EDT | 2025-09-19 | 9.80 | 9.65 | 9.95 | +0.87 | +9.74% | 180 | 358 | 52.26% |
| TSLA251219P00095000 | 2024-04-17 1:55PM EDT | 2025-12-19 | 11.21 | 11.15 | 11.35 | +1.06 | +10.44% | 1 | 945 | 51.40% |
| TSLA260116P00095000 | 2024-04-18 2:27PM EDT | 2026-01-16 | 11.42 | 11.45 | 11.75 | +0.63 | +5.84% | 4 | 133 | 51.00% |
| TSLA260618P00095000 | 2024-04-18 2:09PM EDT | 2026-06-18 | 13.48 | 13.35 | 13.70 | +0.90 | +7.15% | 180 | 500 | 49.75% |
| TSLA261218P00095000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 15.44 | 15.15 | 16.00 | +0.93 | +6.41% | 4 | 48 | 48.65% |
© 2024 Yahoo. All rights reserved.