UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.27 -0.53 (-0.66%) GOLD FUTURES
2,422.90 -15.60 (-0.64%) DOW
39,852.76 +45.99 (+0.12%) Bitcoin GBP
54,863.01 +980.40 (+1.82%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:285.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00285000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 282 | 128.13% |
| TSLA240531C00285000 | 2024-05-21 2:17PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.03 | +300.00% | 25 | 246 | 93.36% |
| TSLA240607C00285000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 0.04 | 0.08 | 0.09 | -0.02 | -33.33% | 12 | 86 | 78.32% |
| TSLA240614C00285000 | 2024-05-21 2:11PM EDT | 2024-06-14 | 0.13 | 0.14 | 0.16 | +0.03 | +30.00% | 1 | 7 | 71.19% |
| TSLA240621C00285000 | 2024-05-21 9:51AM EDT | 2024-06-21 | 0.11 | 0.19 | 0.21 | +0.01 | +10.00% | 1 | 2,176 | 65.38% |
| TSLA240628C00285000 | 2024-05-21 1:41PM EDT | 2024-06-28 | 0.18 | 0.23 | 0.32 | +0.03 | +20.00% | 1 | 12 | 61.91% |
| TSLA240719C00285000 | 2024-05-21 2:17PM EDT | 2024-07-19 | 0.70 | 0.71 | 0.72 | +0.30 | +75.00% | 10 | 5,938 | 58.15% |
| TSLA240816C00285000 | 2024-05-21 12:34PM EDT | 2024-08-16 | 1.35 | 1.63 | 1.67 | +0.33 | +32.35% | 109 | 580 | 56.60% |
| TSLA240920C00285000 | 2024-05-21 1:37PM EDT | 2024-09-20 | 2.41 | 2.65 | 2.71 | +0.70 | +40.94% | 38 | 2,591 | 53.60% |
| TSLA241018C00285000 | 2024-05-21 2:20PM EDT | 2024-10-18 | 3.85 | 3.75 | 3.85 | +1.33 | +53.85% | 63 | 1,389 | 53.00% |
| TSLA241115C00285000 | 2024-05-21 2:03PM EDT | 2024-11-15 | 5.18 | 5.40 | 5.55 | +0.98 | +23.33% | 1 | 233 | 54.12% |
| TSLA250321C00285000 | 2024-05-21 12:08PM EDT | 2025-03-21 | 10.30 | 11.30 | 11.45 | +1.70 | +19.77% | 11 | 281 | 53.35% |
| TSLA250919C00285000 | 2024-05-20 12:15PM EDT | 2025-09-19 | 16.95 | 20.65 | 20.95 | 0.00 | - | 1 | 276 | 54.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00285000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 110.27 | 99.35 | 100.35 | 0.00 | - | 5 | 0 | 75.24% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 99.30 | 100.30 | 0.00 | - | 2 | 0 | 54.08% |
| TSLA240816P00285000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 106.26 | 99.25 | 100.15 | 0.00 | - | 2 | 0 | 42.09% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 99.55 | 100.20 | 0.00 | - | 20 | 2 | 36.43% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 56.28% |
| TSLA241115P00285000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 110.75 | 100.25 | 101.25 | 0.00 | - | 8 | 4 | 38.45% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 102.25 | 104.15 | 0.00 | - | 2 | 8 | 38.68% |
| TSLA250919P00285000 | 2024-05-21 9:33AM EDT | 2025-09-19 | 112.50 | 106.55 | 107.80 | -2.10 | -1.83% | 6 | 76 | 37.11% |
© 2024 Yahoo. All rights reserved.