UK markets open in 3 hours 20 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,237.47 +16.85 (+0.09%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.20 -3.70 (-0.15%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,002.82 -1,002.97 (-1.79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00350000 | 2024-05-21 2:57PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 121 | 56 | 88.67% |
| TSLA240621C00350000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 2,287 | 13,073 | 82.03% |
| TSLA240628C00350000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 0.13 | 0.09 | 0.14 | +0.08 | +160.00% | 2 | 176 | 77.05% |
| TSLA240719C00350000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.30 | +0.13 | +86.67% | 73 | 2,853 | 68.90% |
| TSLA240816C00350000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 0.63 | 0.65 | 0.68 | +0.24 | +61.54% | 25 | 4,211 | 64.26% |
| TSLA240920C00350000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 1.06 | 1.07 | 1.12 | +0.38 | +55.88% | 135 | 6,105 | 58.94% |
| TSLA241018C00350000 | 2024-05-21 12:33PM EDT | 2024-10-18 | 1.34 | 1.60 | 1.67 | +0.29 | +27.62% | 9 | 1,691 | 57.23% |
| TSLA241115C00350000 | 2024-05-21 12:13PM EDT | 2024-11-15 | 2.09 | 2.43 | 2.50 | +0.29 | +16.11% | 1 | 302 | 57.12% |
| TSLA241220C00350000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.35 | +1.09 | +50.46% | 265 | 2,061 | 55.52% |
| TSLA250117C00350000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | +1.29 | +47.60% | 914 | 15,185 | 54.92% |
| TSLA250321C00350000 | 2024-05-21 3:24PM EDT | 2025-03-21 | 5.85 | 5.10 | 7.30 | +1.55 | +36.05% | 23 | 625 | 54.72% |
| TSLA250620C00350000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 9.50 | 8.55 | 10.75 | +2.50 | +35.71% | 33 | 6,408 | 54.76% |
| TSLA250919C00350000 | 2024-05-21 3:20PM EDT | 2025-09-19 | 12.99 | 12.25 | 13.65 | +2.44 | +23.13% | 7 | 498 | 54.46% |
| TSLA251219C00350000 | 2024-05-21 3:28PM EDT | 2025-12-19 | 16.85 | 16.35 | 17.80 | +2.40 | +16.61% | 70 | 3,622 | 55.32% |
| TSLA260116C00350000 | 2024-05-21 3:50PM EDT | 2026-01-16 | 18.61 | 17.65 | 20.00 | +3.41 | +22.43% | 9 | 6,085 | 56.13% |
| TSLA260618C00350000 | 2024-05-21 2:20PM EDT | 2026-06-18 | 24.90 | 24.50 | 26.60 | +3.98 | +19.02% | 10 | 5,173 | 57.02% |
| TSLA261218C00350000 | 2024-05-21 3:31PM EDT | 2026-12-18 | 32.36 | 31.95 | 34.60 | +4.71 | +17.03% | 122 | 310 | 57.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 162.65 | 164.05 | 0.00 | - | - | 0 | 121.97% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 161.55 | 164.10 | 0.00 | - | 4 | 0 | 108.59% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 195.18% |
| TSLA240816P00350000 | 2024-05-16 9:57AM EDT | 2024-08-16 | 176.95 | 162.60 | 164.05 | 0.00 | - | 4 | 0 | 64.16% |
| TSLA240920P00350000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 172.55 | 162.60 | 165.05 | 0.00 | - | 3 | 7 | 50.93% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 110.79% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 68.94% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 162.45 | 164.45 | 0.00 | - | 5 | 0 | 44.43% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 162.30 | 165.40 | 0.00 | - | 152 | 1 | 47.10% |
| TSLA250321P00350000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 174.50 | 162.60 | 164.40 | 0.00 | - | 2 | 0 | 36.94% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 171.45 | 174.65 | 0.00 | - | 6 | 1 | 54.83% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 48.70% |
| TSLA251219P00350000 | 2024-05-16 10:03AM EDT | 2025-12-19 | 176.55 | 163.50 | 167.40 | 0.00 | - | 1 | 240 | 35.55% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 164.85 | 168.35 | 0.00 | - | 7 | 4 | 36.62% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 166.05 | 170.40 | 0.00 | - | 1 | 225 | 35.97% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 168.50 | 172.10 | 0.00 | - | - | 0 | 34.45% |
© 2024 Yahoo. All rights reserved.