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
2,425.80 -12.70 (-0.52%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,789.24 -56.06 (-0.10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00090000 | 2024-05-21 11:38AM EDT | 2024-05-24 | 88.60 | 95.40 | 97.95 | +3.43 | +4.03% | 15 | 58 | 278.13% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 95.45 | 98.05 | 0.00 | - | 19 | 23 | 182.81% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 95.50 | 98.10 | 0.00 | - | 3 | 5 | 148.44% |
| TSLA240621C00090000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 85.72 | 95.85 | 98.35 | 0.00 | - | 22 | 579 | 127.83% |
| TSLA240719C00090000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 92.67 | 96.30 | 98.20 | +7.87 | +9.28% | 24 | 54 | 97.66% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 96.85 | 99.45 | 0.00 | - | 1 | 22 | 95.63% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 98.25 | 100.55 | 0.00 | - | 5 | 349 | 93.10% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 98.95 | 101.20 | 0.00 | - | 5 | 5 | 89.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 100.45 | 102.90 | 0.00 | - | 1 | 30 | 83.50% |
| TSLA250117C00090000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 89.91 | 101.15 | 103.55 | 0.00 | - | 4 | 864 | 81.68% |
| TSLA250321C00090000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 91.40 | 102.65 | 104.25 | 0.00 | - | 2 | 82 | 77.10% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 104.55 | 106.55 | 0.00 | - | 4 | 3,609 | 74.45% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 104.70 | 111.05 | 0.00 | - | 12 | 30 | 73.47% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 102.40 | 108.25 | 112.15 | +2.70 | +2.71% | 2 | 8,528 | 72.97% |
| TSLA260116C00090000 | 2024-05-21 2:47PM EDT | 2026-01-16 | 110.40 | 109.05 | 112.20 | +10.35 | +10.34% | 6 | 99 | 72.24% |
| TSLA260618C00090000 | 2024-05-20 10:21AM EDT | 2026-06-18 | 107.00 | 112.60 | 116.80 | +3.35 | +3.23% | 1 | 285 | 72.66% |
| TSLA261218C00090000 | 2024-05-20 3:23PM EDT | 2026-12-18 | 107.55 | 116.15 | 120.70 | 0.00 | - | 2 | 55 | 71.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00090000 | 2024-05-13 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 218.75% |
| TSLA240531P00090000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 604 | 137.50% |
| TSLA240607P00090000 | 2024-05-21 1:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 75 | 4 | 107.81% |
| TSLA240614P00090000 | 2024-05-21 3:03PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 102 | 3 | 100.78% |
| TSLA240621P00090000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 8 | 9,058 | 92.97% |
| TSLA240628P00090000 | 2024-05-21 2:34PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.11 | -0.02 | -25.00% | 3 | 4 | 87.89% |
| TSLA240719P00090000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 49 | 1,776 | 77.54% |
| TSLA240816P00090000 | 2024-05-21 3:30PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 237 | 9,080 | 71.48% |
| TSLA240920P00090000 | 2024-05-21 3:02PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.53 | -0.11 | -18.03% | 33 | 27,104 | 65.53% |
| TSLA241018P00090000 | 2024-05-20 2:03PM EDT | 2024-10-18 | 0.88 | 0.74 | 0.78 | 0.00 | - | 3 | 4,649 | 63.33% |
| TSLA241115P00090000 | 2024-05-21 3:08PM EDT | 2024-11-15 | 1.10 | 1.07 | 1.13 | -0.17 | -13.39% | 11 | 2,259 | 62.43% |
| TSLA241220P00090000 | 2024-05-21 12:39PM EDT | 2024-12-20 | 1.49 | 1.36 | 1.44 | -0.16 | -9.70% | 2 | 1,282 | 60.01% |
| TSLA250117P00090000 | 2024-05-21 2:40PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.73 | -0.28 | -14.14% | 12 | 14,272 | 58.80% |
| TSLA250321P00090000 | 2024-05-21 2:47PM EDT | 2025-03-21 | 2.40 | 2.37 | 2.47 | -0.32 | -11.76% | 3 | 652 | 57.01% |
| TSLA250620P00090000 | 2024-05-21 3:29PM EDT | 2025-06-20 | 3.60 | 3.40 | 3.65 | -0.35 | -8.86% | 489 | 1,162 | 55.20% |
| TSLA250919P00090000 | 2024-05-17 11:13AM EDT | 2025-09-19 | 5.10 | 4.50 | 4.80 | 0.00 | - | 2 | 387 | 53.91% |
| TSLA251219P00090000 | 2024-05-21 1:00PM EDT | 2025-12-19 | 6.18 | 5.75 | 6.10 | -0.22 | -3.44% | 2 | 678 | 53.39% |
| TSLA260116P00090000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 6.30 | 6.05 | 6.40 | -0.50 | -7.35% | 5 | 1,131 | 52.99% |
| TSLA260618P00090000 | 2024-05-21 12:20PM EDT | 2026-06-18 | 8.35 | 7.15 | 8.45 | -0.35 | -4.02% | 12 | 372 | 51.17% |
| TSLA261218P00090000 | 2024-05-21 11:03AM EDT | 2026-12-18 | 10.40 | 9.20 | 10.55 | -0.55 | -5.02% | 3 | 167 | 50.14% |
© 2024 Yahoo. All rights reserved.