UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.20 -0.60 (-0.75%) GOLD FUTURES
2,423.70 -14.80 (-0.61%) DOW
39,838.13 +31.36 (+0.08%) Bitcoin GBP
54,754.13 +892.52 (+1.66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:325.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00325000 | 2024-05-14 11:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 240 | 162.50% |
| TSLA240531C00325000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 138 | 106.25% |
| TSLA240607C00325000 | 2024-05-20 9:47AM EDT | 2024-06-07 | 0.02 | 0.03 | 0.04 | 0.00 | - | 58 | 392 | 89.84% |
| TSLA240614C00325000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 10 | 30 | 81.25% |
| TSLA240621C00325000 | 2024-05-21 12:01PM EDT | 2024-06-21 | 0.06 | 0.07 | 0.09 | 0.00 | - | 71 | 12,451 | 73.44% |
| TSLA240719C00325000 | 2024-05-21 1:07PM EDT | 2024-07-19 | 0.27 | 0.32 | 0.34 | +0.06 | +28.57% | 10 | 614 | 63.87% |
| TSLA240816C00325000 | 2024-05-21 12:07PM EDT | 2024-08-16 | 0.70 | 0.80 | 0.82 | +0.12 | +20.69% | 92 | 1,015 | 60.57% |
| TSLA240920C00325000 | 2024-05-21 2:04PM EDT | 2024-09-20 | 1.33 | 1.32 | 1.35 | +0.19 | +16.67% | 53 | 2,266 | 56.06% |
| TSLA241018C00325000 | 2024-05-21 12:21PM EDT | 2024-10-18 | 1.83 | 1.98 | 2.02 | +0.44 | +31.65% | 8 | 218 | 54.86% |
| TSLA241115C00325000 | 2024-05-17 12:24PM EDT | 2024-11-15 | 2.38 | 2.98 | 3.05 | -0.16 | -6.30% | 1 | 394 | 55.21% |
| TSLA250321C00325000 | 2024-05-20 10:11AM EDT | 2025-03-21 | 5.75 | 7.10 | 7.25 | 0.00 | - | 3 | 368 | 53.30% |
| TSLA250919C00325000 | 2024-05-09 12:30PM EDT | 2025-09-19 | 12.07 | 14.95 | 15.20 | 0.00 | - | 1 | 121 | 54.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 134.27 | 140.00 | 141.30 | 0.00 | - | - | 0 | 127.83% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 140.15 | 141.25 | 0.00 | - | 2 | 0 | 97.12% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 141.05 | 140.20 | 141.30 | -1.90 | -1.33% | 4 | 0 | 50.12% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 140.25 | 141.30 | 0.00 | - | 25 | 0 | 46.06% |
| TSLA250321P00325000 | 2024-05-21 12:04PM EDT | 2025-03-21 | 144.20 | 140.45 | 142.25 | -5.57 | -3.72% | 3 | 0 | 39.53% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 151.40 | 152.65 | 0.00 | - | 1 | 115 | 50.91% |
© 2024 Yahoo. All rights reserved.