UK markets open in 6 hours 25 minutes
NIKKEI 225
38,711.16 -235.77 (-0.61%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.00 +0.10 (+0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,254.23 -1,007.63 (-1.79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00205000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | +0.17 | +425.00% | 11,176 | 6,841 | 62.01% |
| TSLA240531C00205000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.96 | 0.95 | 0.99 | +0.75 | +357.14% | 5,087 | 6,702 | 49.37% |
| TSLA240607C00205000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.94 | 1.94 | 2.00 | +1.40 | +259.26% | 6,194 | 3,569 | 47.96% |
| TSLA240614C00205000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 3.05 | 3.05 | 3.20 | +1.95 | +177.27% | 1,268 | 2,559 | 48.80% |
| TSLA240621C00205000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.85 | 3.80 | 3.90 | +2.31 | +150.00% | 4,825 | 8,535 | 46.94% |
| TSLA240628C00205000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 4.75 | 4.65 | 5.00 | +2.71 | +132.84% | 308 | 623 | 47.80% |
| TSLA240719C00205000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 8.00 | 7.00 | 8.15 | +3.85 | +92.77% | 1,661 | 5,301 | 49.98% |
| TSLA240816C00205000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 12.05 | 12.00 | 12.20 | +4.65 | +62.84% | 405 | 3,785 | 52.53% |
| TSLA240920C00205000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 15.00 | 14.95 | 15.15 | +5.00 | +50.00% | 3,506 | 4,394 | 51.36% |
| TSLA241018C00205000 | 2024-05-21 3:07PM EDT | 2024-10-18 | 17.15 | 16.65 | 18.95 | +5.25 | +44.12% | 7 | 1,330 | 52.14% |
| TSLA241115C00205000 | 2024-05-21 3:06PM EDT | 2024-11-15 | 20.35 | 19.80 | 22.30 | +3.95 | +24.09% | 8 | 1,524 | 54.13% |
| TSLA241220C00205000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 23.30 | 22.25 | 24.65 | +5.80 | +33.14% | 28 | 924 | 53.71% |
| TSLA250117C00205000 | 2024-05-21 3:43PM EDT | 2025-01-17 | 24.50 | 24.30 | 26.30 | +5.48 | +28.81% | 968 | 1,127 | 53.55% |
| TSLA250321C00205000 | 2024-05-21 1:32PM EDT | 2025-03-21 | 27.40 | 28.75 | 30.25 | +3.95 | +16.84% | 7 | 3,020 | 53.86% |
| TSLA250620C00205000 | 2024-05-21 3:57PM EDT | 2025-06-20 | 35.93 | 34.70 | 37.20 | +6.48 | +22.00% | 11 | 1,367 | 55.62% |
| TSLA250919C00205000 | 2024-05-21 2:26PM EDT | 2025-09-19 | 40.15 | 40.00 | 41.85 | +6.25 | +18.44% | 2 | 237 | 56.00% |
| TSLA261218C00205000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 63.55 | 62.15 | 65.15 | +6.85 | +12.08% | 10 | 97 | 60.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00205000 | 2024-05-21 3:08PM EDT | 2024-05-24 | 20.05 | 17.10 | 19.90 | -10.11 | -33.52% | 9 | 8 | 54.00% |
| TSLA240531P00205000 | 2024-05-21 3:23PM EDT | 2024-05-31 | 20.65 | 18.90 | 19.30 | -10.35 | -33.39% | 6 | 21 | 48.00% |
| TSLA240607P00205000 | 2024-05-21 2:53PM EDT | 2024-06-07 | 20.50 | 19.70 | 20.20 | -10.85 | -34.61% | 8 | 35 | 46.14% |
| TSLA240614P00205000 | 2024-05-21 3:05PM EDT | 2024-06-14 | 21.95 | 20.60 | 21.05 | -6.43 | -22.66% | 14 | 26 | 45.08% |
| TSLA240621P00205000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 21.55 | 20.40 | 22.50 | -10.03 | -31.76% | 26 | 1,885 | 48.06% |
| TSLA240628P00205000 | 2024-05-21 3:37PM EDT | 2024-06-28 | 22.29 | 20.95 | 23.00 | -8.50 | -27.61% | 33 | 107 | 45.87% |
| TSLA240719P00205000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 25.40 | 23.65 | 25.80 | -7.88 | -23.68% | 3 | 2,001 | 47.30% |
| TSLA240816P00205000 | 2024-05-21 2:55PM EDT | 2024-08-16 | 28.03 | 26.85 | 28.25 | -7.60 | -21.33% | 32 | 603 | 46.12% |
| TSLA240920P00205000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 30.00 | 28.95 | 31.15 | -7.55 | -20.11% | 25 | 3,498 | 45.93% |
| TSLA241018P00205000 | 2024-05-21 3:41PM EDT | 2024-10-18 | 32.64 | 30.85 | 33.10 | -5.78 | -15.04% | 11 | 238 | 45.59% |
| TSLA241115P00205000 | 2024-05-21 12:30PM EDT | 2024-11-15 | 36.60 | 32.80 | 34.50 | -4.27 | -10.45% | 1 | 323 | 44.58% |
| TSLA241220P00205000 | 2024-05-21 3:04PM EDT | 2024-12-20 | 36.57 | 34.75 | 36.05 | -5.49 | -13.05% | 10 | 209 | 43.50% |
| TSLA250117P00205000 | 2024-05-16 11:21AM EDT | 2025-01-17 | 42.78 | 36.05 | 37.70 | 0.00 | - | 1 | 41 | 43.64% |
| TSLA250321P00205000 | 2024-05-21 2:05PM EDT | 2025-03-21 | 41.10 | 38.95 | 40.30 | -2.95 | -6.70% | 7 | 342 | 42.70% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 42.70 | 44.15 | 0.00 | - | 1 | 3,249 | 42.44% |
| TSLA250919P00205000 | 2024-05-21 3:31PM EDT | 2025-09-19 | 47.80 | 45.90 | 47.35 | -7.74 | -13.94% | 111 | 1,103 | 41.99% |
| TSLA261218P00205000 | 2024-05-21 2:37PM EDT | 2026-12-18 | 60.10 | 58.70 | 60.45 | -2.30 | -3.69% | 7 | 108 | 41.24% |
© 2024 Yahoo. All rights reserved.