UK markets open in 2 hours 41 minutes
NIKKEI 225
37,907.74 +279.26 (+0.74%) HANG SENG
17,627.73 +343.19 (+1.99%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,346.80 +4.30 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,395.05 +65.78 (+0.13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 64.97 | 64.70 | 65.80 | +8.70 | +15.46% | 22 | 65 | 382.81% |
| TSLA240503C00105000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 65.21 | 64.80 | 65.90 | +27.64 | +73.57% | 21 | 2 | 151.95% |
| TSLA240510C00105000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 54.80 | 64.85 | 66.05 | 0.00 | - | 2 | 61 | 118.95% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 55.20 | 65.10 | 66.15 | 0.00 | - | 10 | 127 | 106.64% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 65.30 | 66.35 | 0.00 | - | 12 | 12 | 99.46% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 60.20 | 65.35 | 66.55 | +21.57 | +55.84% | 22 | 33 | 92.43% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 58.74 | 66.00 | 67.10 | 0.00 | - | 3 | 933 | 83.18% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 56.15 | 66.95 | 68.05 | 0.00 | - | 10 | 33 | 77.73% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 66.65 | 70.45 | 0.00 | - | 2 | 14 | 75.01% |
| TSLA240920C00105000 | 2024-04-25 2:00PM EDT | 2024-09-20 | 66.05 | 69.35 | 70.65 | +5.90 | +9.81% | 1 | 200 | 73.49% |
| TSLA241018C00105000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 63.13 | 69.65 | 72.00 | 0.00 | - | 1 | 25 | 71.18% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 70.80 | 73.50 | 0.00 | - | 1 | 73 | 71.45% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 72.65 | 73.90 | 0.00 | - | 10 | 13 | 70.00% |
| TSLA250117C00105000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 67.10 | 73.65 | 75.00 | 0.00 | - | 1 | 493 | 69.62% |
| TSLA250321C00105000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 71.55 | 76.35 | 77.15 | +19.53 | +37.54% | 11 | 101 | 69.37% |
| TSLA250620C00105000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 79.40 | 79.45 | 80.40 | +17.85 | +29.00% | 1 | 412 | 68.90% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 77.80 | 82.25 | 83.50 | +7.86 | +11.24% | 1 | 29 | 68.59% |
| TSLA251219C00105000 | 2024-04-25 10:43AM EDT | 2025-12-19 | 82.80 | 85.20 | 86.45 | +4.50 | +5.75% | 2 | 142 | 68.74% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 86.05 | 87.40 | 0.00 | - | 75 | 429 | 68.84% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 83.50 | 90.25 | 91.70 | 0.00 | - | 42 | 2,721 | 68.68% |
| TSLA261218C00105000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 94.80 | 93.30 | 97.05 | +6.65 | +7.54% | 9 | 36,035 | 68.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 9,255 | 293.75% |
| TSLA240503P00105000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 384 | 2,409 | 120.31% |
| TSLA240510P00105000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 1,074 | 2,529 | 93.75% |
| TSLA240517P00105000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 725 | 8,953 | 80.08% |
| TSLA240524P00105000 | 2024-04-25 3:46PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.11 | -0.06 | -33.33% | 163 | 750 | 74.80% |
| TSLA240531P00105000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 294 | 507 | 68.95% |
| TSLA240621P00105000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.36 | -0.17 | -33.33% | 241 | 6,297 | 63.33% |
| TSLA240719P00105000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.76 | 0.73 | 0.76 | -0.30 | -28.30% | 70 | 1,142 | 59.77% |
| TSLA240816P00105000 | 2024-04-25 2:59PM EDT | 2024-08-16 | 1.51 | 1.36 | 1.42 | -0.30 | -16.57% | 11 | 538 | 59.30% |
| TSLA240920P00105000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.04 | -0.48 | -19.35% | 9 | 2,538 | 56.63% |
| TSLA241018P00105000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 2.66 | 2.60 | 2.68 | -0.54 | -16.87% | 1 | 1,105 | 56.01% |
| TSLA241115P00105000 | 2024-04-25 3:24PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.60 | -0.70 | -16.67% | 21 | 1,532 | 56.49% |
| TSLA241220P00105000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 4.30 | 4.10 | 4.25 | -0.60 | -12.24% | 20 | 1,599 | 55.16% |
| TSLA250117P00105000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 4.85 | 4.70 | 4.85 | -0.70 | -12.61% | 26 | 12,981 | 54.56% |
| TSLA250321P00105000 | 2024-04-25 2:12PM EDT | 2025-03-21 | 6.35 | 6.05 | 6.25 | -0.87 | -12.05% | 4 | 1,188 | 53.64% |
| TSLA250620P00105000 | 2024-04-25 10:25AM EDT | 2025-06-20 | 7.97 | 7.85 | 8.10 | -1.03 | -11.44% | 37 | 4,563 | 52.44% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 2025-09-19 | 10.20 | 9.45 | 9.85 | 0.00 | - | 1 | 1,064 | 51.45% |
| TSLA251219P00105000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 11.80 | 11.20 | 11.55 | -3.05 | -20.54% | 71 | 559 | 50.95% |
| TSLA260116P00105000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 12.18 | 11.60 | 11.90 | -0.77 | -5.95% | 2 | 1,191 | 50.55% |
| TSLA260618P00105000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 14.35 | 13.90 | 14.25 | -1.13 | -7.30% | 10 | 307 | 49.68% |
| TSLA261218P00105000 | 2024-04-25 11:21AM EDT | 2026-12-18 | 17.18 | 16.20 | 16.75 | -0.90 | -4.98% | 5 | 1,046 | 48.53% |
© 2024 Yahoo. All rights reserved.