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
2,423.40 -15.10 (-0.62%) DOW
39,828.73 +21.96 (+0.06%) Bitcoin GBP
54,869.06 +788.84 (+1.46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00290000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 290 | 131.25% |
| TSLA240531C00290000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 13 | 92 | 93.75% |
| TSLA240607C00290000 | 2024-05-21 11:47AM EDT | 2024-06-07 | 0.04 | 0.07 | 0.08 | 0.00 | - | 11 | 189 | 79.30% |
| TSLA240614C00290000 | 2024-05-21 2:18PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.13 | +0.06 | +75.00% | 5 | 41 | 71.58% |
| TSLA240621C00290000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 0.11 | 0.16 | 0.18 | +0.03 | +37.50% | 43 | 6,243 | 65.72% |
| TSLA240628C00290000 | 2024-05-14 12:13PM EDT | 2024-06-28 | 0.23 | 0.21 | 0.27 | 0.00 | - | - | 3 | 62.40% |
| TSLA240719C00290000 | 2024-05-21 2:14PM EDT | 2024-07-19 | 0.62 | 0.62 | 0.63 | +0.24 | +63.16% | 102 | 1,656 | 58.30% |
| TSLA240816C00290000 | 2024-05-21 2:33PM EDT | 2024-08-16 | 1.45 | 1.48 | 1.51 | +0.50 | +52.63% | 387 | 17,584 | 56.76% |
| TSLA240920C00290000 | 2024-05-21 2:21PM EDT | 2024-09-20 | 2.46 | 2.43 | 2.47 | +0.91 | +58.71% | 52 | 1,148 | 53.64% |
| TSLA241018C00290000 | 2024-05-21 1:58PM EDT | 2024-10-18 | 3.25 | 3.50 | 3.60 | +0.94 | +40.69% | 2 | 289 | 53.16% |
| TSLA241115C00290000 | 2024-05-21 2:23PM EDT | 2024-11-15 | 5.05 | 5.05 | 5.15 | +1.00 | +24.69% | 9 | 432 | 54.06% |
| TSLA241220C00290000 | 2024-05-21 12:53PM EDT | 2024-12-20 | 5.53 | 6.35 | 6.45 | +1.03 | +22.89% | 5 | 1,260 | 53.01% |
| TSLA250117C00290000 | 2024-05-21 2:31PM EDT | 2025-01-17 | 7.55 | 7.65 | 7.75 | +2.00 | +36.04% | 296 | 5,794 | 52.95% |
| TSLA250321C00290000 | 2024-05-21 2:11PM EDT | 2025-03-21 | 10.37 | 10.70 | 10.80 | +2.32 | +28.82% | 4 | 966 | 53.11% |
| TSLA250620C00290000 | 2024-05-21 12:41PM EDT | 2025-06-20 | 14.04 | 15.40 | 15.50 | +1.98 | +16.42% | 10 | 3,088 | 53.87% |
| TSLA250919C00290000 | 2024-05-20 2:11PM EDT | 2025-09-19 | 16.20 | 19.90 | 20.25 | 0.00 | - | 6 | 162 | 54.56% |
| TSLA251219C00290000 | 2024-05-20 9:47AM EDT | 2025-12-19 | 21.00 | 24.70 | 25.05 | 0.00 | - | 116 | 1,494 | 55.54% |
| TSLA260116C00290000 | 2024-05-21 12:14PM EDT | 2026-01-16 | 24.65 | 26.05 | 26.35 | +2.85 | +13.07% | 3 | 2,227 | 55.68% |
| TSLA260618C00290000 | 2024-05-21 1:52PM EDT | 2026-06-18 | 32.65 | 33.55 | 33.85 | +3.21 | +10.90% | 1 | 1,121 | 56.91% |
| TSLA261218C00290000 | 2024-05-20 12:39PM EDT | 2026-12-18 | 35.92 | 41.45 | 42.15 | 0.00 | - | 1 | 2,360 | 57.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00290000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 115.20 | 104.20 | 105.30 | 0.00 | - | 7 | 5 | 75.64% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 104.20 | 105.15 | 0.00 | - | 5 | 0 | 53.74% |
| TSLA240816P00290000 | 2024-05-13 10:49AM EDT | 2024-08-16 | 116.81 | 104.05 | 105.05 | 0.00 | - | 1 | 1 | 49.73% |
| TSLA240920P00290000 | 2024-05-21 2:34PM EDT | 2024-09-20 | 105.11 | 104.45 | 105.00 | -10.24 | -8.88% | 16 | 10 | 41.59% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 58.12% |
| TSLA241115P00290000 | 2024-05-21 1:56PM EDT | 2024-11-15 | 106.40 | 105.20 | 105.95 | -9.02 | -7.81% | 13 | 7 | 40.70% |
| TSLA241220P00290000 | 2024-05-21 11:58AM EDT | 2024-12-20 | 110.90 | 105.55 | 106.25 | -5.04 | -4.35% | 1 | 61 | 38.63% |
| TSLA250117P00290000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 106.65 | 106.25 | 106.65 | -8.80 | -7.62% | 150 | 3,377 | 37.93% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 106.85 | 108.35 | 0.00 | - | 1 | 16 | 38.83% |
| TSLA250620P00290000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 112.45 | 108.90 | 110.50 | -32.47 | -22.41% | 2 | 546 | 38.63% |
| TSLA250919P00290000 | 2024-05-21 1:57PM EDT | 2025-09-19 | 112.62 | 110.90 | 112.00 | -3.38 | -2.91% | 4 | 146 | 37.38% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 112.95 | 114.00 | 0.00 | - | 6 | 1,284 | 37.20% |
| TSLA260116P00290000 | 2024-05-21 9:36AM EDT | 2026-01-16 | 118.70 | 113.55 | 114.25 | -0.60 | -0.50% | 1 | 175 | 36.67% |
| TSLA260618P00290000 | 2024-05-20 3:06PM EDT | 2026-06-18 | 123.95 | 116.95 | 117.70 | 0.00 | - | 2 | 283 | 36.74% |
| TSLA261218P00290000 | 2024-05-20 3:06PM EDT | 2026-12-18 | 126.87 | 120.10 | 121.20 | 0.00 | - | 2 | 59 | 36.37% |
© 2024 Yahoo. All rights reserved.