UK markets open in 24 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,300.75 -178.62 (-0.97%) CRUDE OIL
77.90 -0.48 (-0.61%) GOLD FUTURES
2,324.90 +0.70 (+0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,889.12 -919.61 (-1.81%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00115000 | 2024-05-07 1:48PM EDT | 2024-05-10 | 64.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00115000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 66.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00115000 | 2024-05-02 2:49PM EDT | 2024-06-07 | 67.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00115000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 65.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00115000 | 2024-05-07 2:52PM EDT | 2024-07-19 | 64.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816C00115000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00115000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018C00115000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00115000 | 2024-05-06 12:22PM EDT | 2024-11-15 | 74.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241220C00115000 | 2024-05-07 12:56PM EDT | 2024-12-20 | 72.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00115000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00115000 | 2024-05-06 9:45AM EDT | 2025-09-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00115000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00115000 | 2024-05-06 2:42PM EDT | 2026-06-18 | 97.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218C00115000 | 2024-05-07 2:05PM EDT | 2026-12-18 | 96.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00115000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TSLA240517P00115000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240524P00115000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240531P00115000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240607P00115000 | 2024-05-06 1:22PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240614P00115000 | 2024-05-07 1:07PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621P00115000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| TSLA240719P00115000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA240816P00115000 | 2024-05-07 3:18PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TSLA240920P00115000 | 2024-05-07 1:53PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA241018P00115000 | 2024-05-07 11:27AM EDT | 2024-10-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA241115P00115000 | 2024-05-07 3:39PM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241220P00115000 | 2024-05-07 9:39AM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250117P00115000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 12.50% |
| TSLA250321P00115000 | 2024-05-03 12:35PM EDT | 2025-03-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA250620P00115000 | 2024-05-07 10:26AM EDT | 2025-06-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919P00115000 | 2024-05-07 1:43PM EDT | 2025-09-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00115000 | 2024-05-06 3:56PM EDT | 2025-12-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260116P00115000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618P00115000 | 2024-05-07 12:14PM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.