UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.40 -11.10 (-0.46%) DOW
39,859.33 +52.56 (+0.13%) Bitcoin GBP
54,922.33 +578.21 (+1.06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00185000 | 2024-05-21 3:09PM EDT | 2024-05-24 | 3.64 | 3.50 | 3.60 | +3.02 | +503.33% | 127,547 | 51,307 | 46.92% |
| TSLA240531C00185000 | 2024-05-21 3:08PM EDT | 2024-05-31 | 5.60 | 5.55 | 5.60 | +3.90 | +236.36% | 20,245 | 9,779 | 43.92% |
| TSLA240607C00185000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 7.35 | 7.30 | 7.40 | +4.39 | +147.32% | 4,140 | 2,866 | 45.33% |
| TSLA240614C00185000 | 2024-05-21 3:08PM EDT | 2024-06-14 | 9.20 | 9.10 | 9.20 | +4.95 | +122.22% | 1,694 | 2,404 | 47.79% |
| TSLA240621C00185000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 10.25 | 10.10 | 10.20 | +5.10 | +101.39% | 5,153 | 10,756 | 46.83% |
| TSLA240628C00185000 | 2024-05-21 3:05PM EDT | 2024-06-28 | 11.15 | 11.20 | 11.40 | +5.06 | +83.09% | 526 | 393 | 47.41% |
| TSLA240719C00185000 | 2024-05-21 3:08PM EDT | 2024-07-19 | 15.04 | 14.95 | 15.15 | +5.61 | +59.49% | 3,507 | 7,942 | 50.47% |
| TSLA240816C00185000 | 2024-05-21 3:07PM EDT | 2024-08-16 | 19.33 | 19.20 | 19.45 | +5.90 | +43.93% | 1,470 | 47,774 | 53.55% |
| TSLA240920C00185000 | 2024-05-21 3:05PM EDT | 2024-09-20 | 22.20 | 22.30 | 22.50 | +6.05 | +37.46% | 182 | 3,587 | 52.55% |
| TSLA241018C00185000 | 2024-05-21 2:51PM EDT | 2024-10-18 | 25.49 | 25.10 | 25.30 | +6.69 | +35.59% | 67 | 1,650 | 53.40% |
| TSLA241115C00185000 | 2024-05-21 3:00PM EDT | 2024-11-15 | 28.54 | 28.25 | 28.60 | +6.54 | +29.73% | 73 | 902 | 55.39% |
| TSLA241220C00185000 | 2024-05-21 2:37PM EDT | 2024-12-20 | 30.65 | 30.50 | 30.80 | +6.50 | +26.92% | 850 | 1,411 | 54.68% |
| TSLA250117C00185000 | 2024-05-21 2:54PM EDT | 2025-01-17 | 33.13 | 32.65 | 32.90 | +7.19 | +27.72% | 89 | 8,249 | 55.04% |
| TSLA250321C00185000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 37.17 | 37.05 | 37.45 | +6.72 | +22.07% | 35 | 8,278 | 55.85% |
| TSLA250620C00185000 | 2024-05-21 2:58PM EDT | 2025-06-20 | 43.12 | 42.85 | 43.30 | +7.32 | +20.45% | 9 | 2,227 | 56.89% |
| TSLA250919C00185000 | 2024-05-21 2:17PM EDT | 2025-09-19 | 47.79 | 47.90 | 48.60 | +7.17 | +17.65% | 6 | 242 | 57.67% |
| TSLA251219C00185000 | 2024-05-21 9:34AM EDT | 2025-12-19 | 48.12 | 52.90 | 53.50 | +2.32 | +5.07% | 1 | 656 | 58.61% |
| TSLA260116C00185000 | 2024-05-21 2:39PM EDT | 2026-01-16 | 55.00 | 54.60 | 55.15 | +7.75 | +16.40% | 37 | 998 | 59.13% |
| TSLA260618C00185000 | 2024-05-21 1:52PM EDT | 2026-06-18 | 60.35 | 61.75 | 62.30 | +6.50 | +12.07% | 7 | 2,187 | 60.13% |
| TSLA261218C00185000 | 2024-05-21 2:35PM EDT | 2026-12-18 | 68.80 | 69.15 | 69.80 | +7.61 | +12.44% | 269 | 295 | 60.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00185000 | 2024-05-21 3:09PM EDT | 2024-05-24 | 2.87 | 2.93 | 2.96 | -7.75 | -72.98% | 31,890 | 3,580 | 37.99% |
| TSLA240531P00185000 | 2024-05-21 3:08PM EDT | 2024-05-31 | 4.80 | 4.80 | 4.85 | -6.65 | -58.08% | 3,557 | 1,674 | 37.67% |
| TSLA240607P00185000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 6.45 | 6.40 | 6.50 | -6.14 | -48.58% | 991 | 2,123 | 39.53% |
| TSLA240614P00185000 | 2024-05-21 3:08PM EDT | 2024-06-14 | 8.00 | 7.90 | 8.00 | -5.80 | -42.03% | 852 | 290 | 41.32% |
| TSLA240621P00185000 | 2024-05-21 3:08PM EDT | 2024-06-21 | 8.80 | 8.80 | 8.90 | -5.77 | -39.60% | 1,922 | 10,451 | 40.65% |
| TSLA240628P00185000 | 2024-05-21 3:02PM EDT | 2024-06-28 | 9.65 | 9.70 | 9.85 | -5.28 | -35.37% | 252 | 42 | 40.77% |
| TSLA240719P00185000 | 2024-05-21 3:04PM EDT | 2024-07-19 | 13.05 | 12.85 | 12.95 | -5.00 | -27.70% | 954 | 10,668 | 43.26% |
| TSLA240816P00185000 | 2024-05-21 3:02PM EDT | 2024-08-16 | 16.39 | 16.35 | 16.45 | -4.86 | -22.87% | 230 | 3,677 | 45.43% |
| TSLA240920P00185000 | 2024-05-21 3:06PM EDT | 2024-09-20 | 18.65 | 18.60 | 18.75 | -4.50 | -19.44% | 125 | 5,223 | 43.84% |
| TSLA241018P00185000 | 2024-05-21 2:47PM EDT | 2024-10-18 | 20.30 | 20.60 | 20.80 | -5.80 | -22.22% | 17 | 1,424 | 43.92% |
| TSLA241115P00185000 | 2024-05-21 3:00PM EDT | 2024-11-15 | 23.08 | 23.10 | 23.25 | -4.62 | -16.68% | 50 | 1,089 | 45.14% |
| TSLA241220P00185000 | 2024-05-21 3:04PM EDT | 2024-12-20 | 24.77 | 24.60 | 24.80 | -4.23 | -14.59% | 19 | 2,581 | 44.06% |
| TSLA250117P00185000 | 2024-05-21 3:00PM EDT | 2025-01-17 | 25.96 | 25.95 | 26.15 | -2.39 | -8.43% | 100 | 11,110 | 43.72% |
| TSLA250321P00185000 | 2024-05-21 3:06PM EDT | 2025-03-21 | 28.90 | 28.85 | 29.00 | -4.49 | -13.45% | 15 | 1,454 | 43.25% |
| TSLA250620P00185000 | 2024-05-21 2:42PM EDT | 2025-06-20 | 32.51 | 32.55 | 32.75 | -2.89 | -8.16% | 110 | 2,498 | 42.94% |
| TSLA250919P00185000 | 2024-05-15 3:30PM EDT | 2025-09-19 | 39.80 | 35.85 | 36.20 | 0.00 | - | 1 | 1,084 | 42.89% |
| TSLA251219P00185000 | 2024-05-21 1:01PM EDT | 2025-12-19 | 40.35 | 39.00 | 39.35 | -2.00 | -4.72% | 1 | 863 | 42.88% |
| TSLA260116P00185000 | 2024-05-21 2:04PM EDT | 2026-01-16 | 40.23 | 39.85 | 40.15 | -3.52 | -8.05% | 20 | 1,565 | 42.75% |
| TSLA260618P00185000 | 2024-05-21 12:20PM EDT | 2026-06-18 | 45.30 | 44.20 | 44.55 | -1.11 | -2.39% | 12 | 1,891 | 42.52% |
| TSLA261218P00185000 | 2024-05-21 2:42PM EDT | 2026-12-18 | 48.42 | 48.45 | 49.10 | -3.58 | -6.88% | 13 | 2,324 | 42.22% |
© 2024 Yahoo. All rights reserved.