UK markets open in 5 hours 29 minutes
NIKKEI 225
37,113.21 -966.49 (-2.54%) HANG SENG
16,385.87 0.00 (0.00%) CRUDE OIL
84.54 +1.81 (+2.19%) GOLD FUTURES
2,407.50 +9.50 (+0.40%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,002.77 +402.99 (+0.81%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 5.30 | 5.15 | 5.50 | -7.05 | -57.09% | 2,184 | 6,214 | 62.99% |
| TSLA240426C00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 10.00 | 9.90 | 10.15 | -4.30 | -30.07% | 1,312 | 1,294 | 83.84% |
| TSLA240503C00145000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 11.32 | 11.15 | 11.30 | -3.63 | -24.28% | 173 | 78 | 71.63% |
| TSLA240510C00145000 | 2024-04-18 3:33PM EDT | 2024-05-10 | 12.80 | 12.20 | 12.40 | -3.70 | -22.42% | 111 | 76 | 66.79% |
| TSLA240517C00145000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 13.40 | 13.15 | 13.40 | -4.03 | -23.12% | 442 | 1,170 | 64.18% |
| TSLA240524C00145000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 14.20 | 13.95 | 14.35 | -4.77 | -25.14% | 51 | 21 | 62.44% |
| TSLA240531C00145000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 15.10 | 14.50 | 15.15 | -3.12 | -17.12% | 27 | 32 | 60.54% |
| TSLA240621C00145000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 17.38 | 16.80 | 17.10 | -3.37 | -16.24% | 128 | 951 | 58.40% |
| TSLA240719C00145000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 20.04 | 19.60 | 19.85 | -3.01 | -13.06% | 85 | 135 | 58.26% |
| TSLA240816C00145000 | 2024-04-18 2:46PM EDT | 2024-08-16 | 22.73 | 22.30 | 22.65 | -2.97 | -11.56% | 30 | 5,870 | 59.31% |
| TSLA240920C00145000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 25.00 | 24.60 | 24.90 | -3.00 | -10.71% | 84 | 1,597 | 58.25% |
| TSLA241018C00145000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 26.73 | 26.50 | 26.85 | -4.67 | -14.87% | 7 | 38 | 58.34% |
| TSLA241115C00145000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 28.67 | 28.40 | 29.25 | -11.03 | -27.78% | 5 | 83 | 59.26% |
| TSLA241220C00145000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 30.78 | 30.35 | 30.95 | -4.59 | -12.98% | 11 | 167 | 58.78% |
| TSLA250117C00145000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 32.52 | 31.95 | 32.50 | -2.70 | -7.67% | 35 | 720 | 58.89% |
| TSLA250321C00145000 | 2024-04-18 1:48PM EDT | 2025-03-21 | 35.56 | 35.30 | 35.75 | -4.69 | -11.65% | 212 | 285 | 59.16% |
| TSLA250620C00145000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 40.52 | 39.55 | 40.15 | -2.66 | -6.16% | 95 | 438 | 59.62% |
| TSLA250919C00145000 | 2024-04-17 2:15PM EDT | 2025-09-19 | 44.95 | 43.35 | 44.35 | -3.73 | -7.66% | 2 | 58 | 60.19% |
| TSLA251219C00145000 | 2024-04-18 1:51PM EDT | 2025-12-19 | 47.30 | 47.05 | 47.90 | -5.10 | -9.73% | 5 | 286 | 60.64% |
| TSLA260116C00145000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 48.47 | 48.05 | 48.80 | -3.30 | -6.37% | 19 | 473 | 60.61% |
| TSLA260618C00145000 | 2024-04-18 10:23AM EDT | 2026-06-18 | 53.91 | 53.35 | 54.00 | -3.84 | -6.65% | 5 | 301 | 61.08% |
| TSLA261218C00145000 | 2024-04-18 3:18PM EDT | 2026-12-18 | 60.15 | 58.90 | 60.50 | -3.45 | -5.42% | 10 | 20 | 62.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.40 | 0.40 | 0.41 | +0.18 | +81.82% | 47,981 | 27,002 | 63.57% |
| TSLA240426P00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.95 | 4.85 | 5.00 | +1.75 | +54.69% | 22,853 | 7,351 | 81.81% |
| TSLA240503P00145000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 6.00 | 5.95 | 6.10 | +1.90 | +46.34% | 4,297 | 2,637 | 69.30% |
| TSLA240510P00145000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 6.84 | 6.85 | 7.05 | +1.94 | +39.59% | 614 | 602 | 63.81% |
| TSLA240517P00145000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 7.70 | 7.70 | 7.85 | +2.09 | +37.25% | 4,272 | 26,627 | 60.68% |
| TSLA240524P00145000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 8.41 | 8.30 | 8.60 | +2.19 | +35.21% | 307 | 486 | 58.19% |
| TSLA240531P00145000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 8.75 | 8.80 | 9.20 | +2.08 | +31.18% | 240 | 130 | 56.03% |
| TSLA240621P00145000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 10.67 | 10.60 | 10.80 | +2.25 | +26.72% | 958 | 4,349 | 52.95% |
| TSLA240719P00145000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 12.54 | 12.75 | 12.90 | +2.75 | +28.09% | 415 | 5,352 | 51.49% |
| TSLA240816P00145000 | 2024-04-18 3:46PM EDT | 2024-08-16 | 14.90 | 14.85 | 15.00 | +2.35 | +18.73% | 367 | 8,749 | 51.42% |
| TSLA240920P00145000 | 2024-04-18 2:50PM EDT | 2024-09-20 | 16.25 | 16.40 | 16.60 | +2.30 | +16.49% | 136 | 6,033 | 49.70% |
| TSLA241018P00145000 | 2024-04-18 1:44PM EDT | 2024-10-18 | 17.93 | 17.75 | 17.95 | +2.53 | +16.43% | 66 | 4,079 | 49.04% |
| TSLA241115P00145000 | 2024-04-18 3:43PM EDT | 2024-11-15 | 19.30 | 19.40 | 19.65 | +1.89 | +10.86% | 22 | 2,460 | 49.55% |
| TSLA241220P00145000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 20.54 | 20.60 | 20.85 | +2.39 | +13.17% | 81 | 4,605 | 48.43% |
| TSLA250117P00145000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 21.60 | 21.55 | 21.85 | +2.25 | +11.63% | 367 | 17,343 | 47.90% |
| TSLA250321P00145000 | 2024-04-18 2:02PM EDT | 2025-03-21 | 23.75 | 23.65 | 23.95 | +2.60 | +12.29% | 20 | 1,798 | 47.01% |
| TSLA250620P00145000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 26.35 | 26.30 | 26.65 | +1.89 | +7.73% | 21 | 2,481 | 46.09% |
| TSLA250919P00145000 | 2024-04-18 12:08PM EDT | 2025-09-19 | 28.55 | 28.55 | 29.05 | +1.70 | +6.33% | 8 | 729 | 45.41% |
| TSLA251219P00145000 | 2024-04-18 2:12PM EDT | 2025-12-19 | 30.92 | 30.75 | 31.25 | +2.10 | +7.29% | 7 | 1,744 | 44.90% |
| TSLA260116P00145000 | 2024-04-18 2:54PM EDT | 2026-01-16 | 31.28 | 31.30 | 31.75 | +1.74 | +5.89% | 7 | 1,340 | 44.58% |
| TSLA260618P00145000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 34.13 | 34.25 | 34.75 | +0.65 | +1.94% | 24 | 2,071 | 43.68% |
| TSLA261218P00145000 | 2024-04-18 2:31PM EDT | 2026-12-18 | 36.92 | 36.80 | 37.95 | +0.97 | +2.70% | 24 | 95 | 42.89% |
© 2024 Yahoo. All rights reserved.