UK markets open in 1 hour 15 minutes
NIKKEI 225
38,047.97 +419.49 (+1.11%) HANG SENG
17,715.39 +430.85 (+2.49%) CRUDE OIL
84.00 +0.43 (+0.51%) GOLD FUTURES
2,347.70 +5.20 (+0.22%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,452.60 +72.82 (+0.14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51,975 | 0 | 12.50% |
| TSLA240503C00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24,737 | 0 | 6.25% |
| TSLA240510C00175000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3,847 | 0 | 3.13% |
| TSLA240517C00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3,950 | 0 | 3.13% |
| TSLA240524C00175000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 3.13% |
| TSLA240531C00175000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 8.15 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 1.56% |
| TSLA240621C00175000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,994 | 0 | 1.56% |
| TSLA240719C00175000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 14.48 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 1.56% |
| TSLA240816C00175000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 1.56% |
| TSLA240920C00175000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.78% |
| TSLA241018C00175000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| TSLA241115C00175000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 25.53 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| TSLA241220C00175000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| TSLA250117C00175000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 30.15 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.78% |
| TSLA250321C00175000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 33.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TSLA250620C00175000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 38.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TSLA250919C00175000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 44.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TSLA251219C00175000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| TSLA260116C00175000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 48.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| TSLA260618C00175000 | 2024-04-25 3:48PM EDT | 2026-06-18 | 55.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TSLA261218C00175000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5,701 | 0 | 0.00% |
| TSLA240503P00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| TSLA240510P00175000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA240517P00175000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 0.00% |
| TSLA240524P00175000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 11.38 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA240531P00175000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 12.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00175000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 14.22 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| TSLA240719P00175000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| TSLA240816P00175000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TSLA240920P00175000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TSLA241018P00175000 | 2024-04-25 12:42PM EDT | 2024-10-18 | 26.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA241115P00175000 | 2024-04-25 2:55PM EDT | 2024-11-15 | 27.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241220P00175000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 27.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250117P00175000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 28.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250321P00175000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3,701 | 0 | 0.00% |
| TSLA250620P00175000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TSLA250919P00175000 | 2024-04-25 3:20PM EDT | 2025-09-19 | 37.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA251219P00175000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 40.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA260116P00175000 | 2024-04-25 1:20PM EDT | 2026-01-16 | 42.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00175000 | 2024-04-25 3:56PM EDT | 2026-12-18 | 48.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.