UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,329.00 -9.40 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,438.54 -1,808.43 (-3.40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00150000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 12.52 | 12.25 | 13.00 | +7.97 | +175.16% | 21,720 | 31,393 | 68.75% |
| TSLA240503C00150000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 13.78 | 13.65 | 14.55 | +7.98 | +137.59% | 5,800 | 5,376 | 60.69% |
| TSLA240510C00150000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 15.00 | 14.75 | 15.50 | +8.20 | +120.59% | 1,028 | 1,808 | 56.35% |
| TSLA240517C00150000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 16.00 | 15.70 | 16.35 | +8.39 | +110.25% | 3,742 | 21,264 | 54.18% |
| TSLA240524C00150000 | 2024-04-24 3:35PM EDT | 2024-05-24 | 16.85 | 16.60 | 16.95 | +8.45 | +100.60% | 549 | 773 | 52.45% |
| TSLA240531C00150000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 17.30 | 17.30 | 17.70 | +8.30 | +92.22% | 518 | 599 | 51.45% |
| TSLA240621C00150000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 19.90 | 19.70 | 20.00 | +8.80 | +79.28% | 1,537 | 7,496 | 51.59% |
| TSLA240719C00150000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 22.90 | 22.85 | 23.20 | +9.15 | +66.55% | 693 | 2,881 | 53.61% |
| TSLA240816C00150000 | 2024-04-24 1:09PM EDT | 2024-08-16 | 25.50 | 26.10 | 26.40 | +9.16 | +56.06% | 173 | 4,375 | 56.31% |
| TSLA240920C00150000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 28.90 | 28.55 | 28.80 | +10.31 | +55.46% | 129 | 12,104 | 55.64% |
| TSLA241018C00150000 | 2024-04-24 3:17PM EDT | 2024-10-18 | 31.00 | 30.70 | 31.10 | +10.50 | +51.22% | 266 | 2,375 | 56.40% |
| TSLA241115C00150000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 32.90 | 33.15 | 33.60 | +10.23 | +45.13% | 81 | 302 | 57.93% |
| TSLA241220C00150000 | 2024-04-24 3:31PM EDT | 2024-12-20 | 35.22 | 35.20 | 35.60 | +10.87 | +44.64% | 133 | 791 | 57.73% |
| TSLA250117C00150000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 36.85 | 36.85 | 37.25 | +10.97 | +42.39% | 482 | 13,809 | 57.86% |
| TSLA250321C00150000 | 2024-04-24 3:55PM EDT | 2025-03-21 | 40.55 | 40.40 | 40.85 | +11.30 | +38.63% | 74 | 1,448 | 58.39% |
| TSLA250620C00150000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 43.20 | 45.00 | 45.65 | +9.70 | +28.96% | 66 | 2,296 | 59.13% |
| TSLA250919C00150000 | 2024-04-24 2:39PM EDT | 2025-09-19 | 48.05 | 48.80 | 50.05 | +10.34 | +27.42% | 6 | 245 | 59.55% |
| TSLA251219C00150000 | 2024-04-24 3:51PM EDT | 2025-12-19 | 53.60 | 53.40 | 53.90 | +12.20 | +29.47% | 9 | 1,275 | 60.57% |
| TSLA260116C00150000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 54.95 | 54.50 | 55.05 | +12.70 | +30.06% | 130 | 4,272 | 60.71% |
| TSLA260618C00150000 | 2024-04-24 12:45PM EDT | 2026-06-18 | 57.33 | 60.15 | 60.90 | +9.58 | +20.06% | 36 | 5,973 | 61.40% |
| TSLA261218C00150000 | 2024-04-24 3:08PM EDT | 2026-12-18 | 66.60 | 66.25 | 67.10 | +13.05 | +24.37% | 913 | 1,697 | 62.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00150000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.23 | 0.23 | 0.24 | -9.48 | -97.63% | 126,739 | 49,030 | 57.03% |
| TSLA240503P00150000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.36 | 1.36 | 1.41 | -9.39 | -87.35% | 43,335 | 8,142 | 52.69% |
| TSLA240510P00150000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.34 | 2.27 | 2.34 | -9.26 | -79.83% | 4,132 | 2,855 | 50.20% |
| TSLA240517P00150000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | -9.25 | -74.90% | 24,808 | 40,570 | 48.61% |
| TSLA240524P00150000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 3.85 | 3.75 | 3.90 | -9.20 | -70.50% | 1,127 | 805 | 47.71% |
| TSLA240531P00150000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 4.40 | 4.30 | 4.55 | -8.90 | -66.92% | 2,091 | 1,699 | 46.84% |
| TSLA240621P00150000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.25 | 6.25 | 6.40 | -8.80 | -58.47% | 5,791 | 20,002 | 45.86% |
| TSLA240719P00150000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 8.90 | 8.75 | 8.90 | -8.20 | -47.95% | 6,472 | 8,860 | 46.66% |
| TSLA240816P00150000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 11.44 | 11.35 | 11.45 | -7.76 | -40.42% | 7,368 | 14,422 | 48.32% |
| TSLA240920P00150000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 13.25 | 13.10 | 13.25 | -7.35 | -35.68% | 827 | 32,115 | 47.04% |
| TSLA241018P00150000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 14.85 | 14.55 | 14.80 | -7.05 | -32.19% | 556 | 7,542 | 46.91% |
| TSLA241115P00150000 | 2024-04-24 3:14PM EDT | 2024-11-15 | 16.53 | 16.40 | 16.65 | -7.07 | -29.96% | 84 | 3,959 | 47.73% |
| TSLA241220P00150000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 17.95 | 17.75 | 17.95 | -6.60 | -26.88% | 206 | 20,981 | 46.80% |
| TSLA250117P00150000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 19.01 | 18.70 | 19.15 | -6.57 | -25.68% | 2,239 | 33,289 | 46.64% |
| TSLA250321P00150000 | 2024-04-24 3:47PM EDT | 2025-03-21 | 21.30 | 21.10 | 21.45 | -6.40 | -23.10% | 998 | 4,890 | 46.01% |
| TSLA250620P00150000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 24.21 | 24.00 | 24.45 | -6.09 | -20.10% | 54 | 7,128 | 45.44% |
| TSLA250919P00150000 | 2024-04-24 12:28PM EDT | 2025-09-19 | 28.16 | 26.60 | 27.30 | -4.32 | -13.30% | 9 | 1,176 | 45.26% |
| TSLA251219P00150000 | 2024-04-24 3:22PM EDT | 2025-12-19 | 29.50 | 29.15 | 29.65 | -5.56 | -15.86% | 32 | 5,291 | 44.80% |
| TSLA260116P00150000 | 2024-04-24 3:29PM EDT | 2026-01-16 | 30.10 | 29.75 | 30.25 | -5.40 | -15.21% | 83 | 3,669 | 44.57% |
| TSLA260618P00150000 | 2024-04-24 3:43PM EDT | 2026-06-18 | 33.43 | 33.05 | 33.60 | -5.22 | -13.51% | 161 | 4,228 | 43.88% |
| TSLA261218P00150000 | 2024-04-24 3:46PM EDT | 2026-12-18 | 36.90 | 36.30 | 37.15 | -4.55 | -10.98% | 386 | 745 | 43.25% |
© 2024 Yahoo. All rights reserved.