UK markets open in 4 hours 34 minutes
NIKKEI 225
38,739.02 -207.91 (-0.53%) HANG SENG
19,326.81 +106.19 (+0.55%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,429.30 +3.40 (+0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,306.47 -488.00 (-0.87%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00085000 | 2024-05-14 10:49AM EDT | 2024-05-24 | 91.61 | 100.35 | 103.05 | 0.00 | - | 11 | 2 | 357.03% |
| TSLA240531C00085000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 92.30 | 100.45 | 103.05 | 0.00 | - | 10 | 30 | 205.47% |
| TSLA240614C00085000 | 2024-05-14 1:32PM EDT | 2024-06-14 | 91.95 | 101.45 | 103.35 | 0.00 | - | - | 1 | 171.48% |
| TSLA240621C00085000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 90.94 | 100.80 | 103.40 | 0.00 | - | 5 | 102 | 139.06% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 90.34 | 101.35 | 102.80 | 0.00 | - | - | 4 | 124.51% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 101.20 | 103.15 | 0.00 | - | 1 | 6 | 103.13% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 92.25 | 103.15 | 105.35 | 0.00 | - | 3 | 946 | 98.33% |
| TSLA241018C00085000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 92.50 | 103.60 | 106.00 | 0.00 | - | 1 | 15 | 93.10% |
| TSLA241115C00085000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 93.45 | 104.15 | 105.70 | 0.00 | - | 1 | 2 | 86.34% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 105.00 | 107.55 | 0.00 | - | 7 | 23 | 86.93% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 105.65 | 107.00 | 0.00 | - | 4 | 1,824 | 81.98% |
| TSLA250321C00085000 | 2024-05-13 2:31PM EDT | 2025-03-21 | 93.85 | 107.00 | 108.75 | 0.00 | - | 1 | 51 | 79.78% |
| TSLA250620C00085000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 98.54 | 108.55 | 110.95 | 0.00 | - | 1 | 387 | 76.56% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 104.78 | 108.30 | 115.45 | 0.00 | - | 6 | 12 | 75.26% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 106.25 | 112.65 | 116.15 | 0.00 | - | 4 | 903 | 73.75% |
| TSLA260618C00085000 | 2024-05-17 11:34AM EDT | 2026-06-18 | 109.80 | 116.00 | 120.50 | 0.00 | - | 2 | 879 | 74.08% |
| TSLA261218C00085000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 109.10 | 119.10 | 124.20 | 0.00 | - | 1 | 13 | 72.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00085000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 81 | 268.75% |
| TSLA240531P00085000 | 2024-05-16 12:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 483 | 146.88% |
| TSLA240607P00085000 | 2024-05-21 10:47AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 129 | 112.50% |
| TSLA240614P00085000 | 2024-05-21 12:52PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 1 | 106.25% |
| TSLA240621P00085000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 42 | 11,498 | 100.39% |
| TSLA240719P00085000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 13 | 458 | 81.45% |
| TSLA240816P00085000 | 2024-05-21 1:38PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.28 | -0.02 | -7.69% | 1 | 438 | 75.10% |
| TSLA240920P00085000 | 2024-05-21 2:35PM EDT | 2024-09-20 | 0.41 | 0.41 | 0.44 | -0.08 | -16.33% | 62 | 20,636 | 68.26% |
| TSLA241018P00085000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 0.62 | 0.61 | 0.65 | -0.04 | -6.06% | 52 | 665 | 65.75% |
| TSLA241115P00085000 | 2024-05-21 10:39AM EDT | 2024-11-15 | 0.97 | 0.89 | 0.94 | -0.08 | -7.62% | 20 | 865 | 64.58% |
| TSLA241220P00085000 | 2024-05-21 12:17PM EDT | 2024-12-20 | 1.24 | 1.13 | 1.21 | -0.05 | -3.88% | 4 | 151 | 61.94% |
| TSLA250117P00085000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 1.45 | 1.37 | 1.46 | -0.15 | -9.37% | 46 | 5,390 | 60.56% |
| TSLA250321P00085000 | 2024-05-21 11:13AM EDT | 2025-03-21 | 2.18 | 1.99 | 2.09 | -0.06 | -2.68% | 1 | 1,587 | 58.48% |
| TSLA250620P00085000 | 2024-05-21 1:12PM EDT | 2025-06-20 | 3.15 | 2.95 | 3.10 | -0.35 | -10.00% | 30 | 384 | 56.56% |
| TSLA250919P00085000 | 2024-05-21 2:21PM EDT | 2025-09-19 | 4.05 | 3.85 | 4.15 | -0.27 | -6.25% | 2 | 176 | 55.02% |
| TSLA251219P00085000 | 2024-05-16 11:57AM EDT | 2025-12-19 | 5.20 | 4.95 | 5.30 | -0.55 | -9.57% | 5 | 363 | 54.33% |
| TSLA260116P00085000 | 2024-05-21 2:04PM EDT | 2026-01-16 | 5.50 | 5.25 | 5.60 | -0.35 | -5.98% | 1 | 1,026 | 54.00% |
| TSLA260618P00085000 | 2024-05-21 12:20PM EDT | 2026-06-18 | 7.35 | 6.15 | 8.30 | -0.40 | -5.16% | 13 | 168 | 53.00% |
| TSLA261218P00085000 | 2024-05-21 12:01PM EDT | 2026-12-18 | 9.35 | 8.00 | 9.40 | -0.50 | -5.08% | 3 | 133 | 50.82% |
© 2024 Yahoo. All rights reserved.