UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.93 +1.03 (+1.26%) GOLD FUTURES
2,339.50 -6.90 (-0.29%) DOW
38,482.11 +242.13 (+0.63%) Bitcoin GBP
53,629.72 +252.37 (+0.47%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 2024-04-23 12:07PM EDT | 2024-04-26 | 0.28 | 0.27 | 0.28 | +0.10 | +55.56% | 6,141 | 18,559 | 111.72% |
| TSLA240503C00180000 | 2024-04-23 12:06PM EDT | 2024-05-03 | 0.63 | 0.62 | 0.64 | +0.15 | +31.25% | 3,569 | 5,719 | 79.59% |
| TSLA240510C00180000 | 2024-04-23 12:00PM EDT | 2024-05-10 | 0.90 | 0.94 | 0.97 | +0.14 | +18.42% | 331 | 1,446 | 68.65% |
| TSLA240517C00180000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 1.33 | 1.32 | 1.35 | +0.23 | +20.54% | 2,119 | 15,105 | 63.60% |
| TSLA240524C00180000 | 2024-04-23 12:04PM EDT | 2024-05-24 | 1.67 | 1.64 | 1.74 | +0.28 | +20.14% | 259 | 816 | 60.11% |
| TSLA240531C00180000 | 2024-04-23 12:03PM EDT | 2024-05-31 | 1.95 | 1.90 | 1.95 | +0.30 | +18.07% | 302 | 905 | 56.63% |
| TSLA240621C00180000 | 2024-04-23 12:07PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | +0.34 | +12.10% | 832 | 16,194 | 53.74% |
| TSLA240719C00180000 | 2024-04-23 11:52AM EDT | 2024-07-19 | 4.95 | 4.95 | 5.05 | +0.45 | +10.00% | 191 | 5,601 | 53.01% |
| TSLA240816C00180000 | 2024-04-23 11:52AM EDT | 2024-08-16 | 7.00 | 7.05 | 7.15 | +0.55 | +8.53% | 615 | 3,970 | 53.85% |
| TSLA240920C00180000 | 2024-04-23 12:04PM EDT | 2024-09-20 | 8.90 | 8.90 | 9.00 | +0.70 | +8.54% | 651 | 6,114 | 52.77% |
| TSLA241018C00180000 | 2024-04-23 11:58AM EDT | 2024-10-18 | 10.30 | 10.55 | 10.70 | +0.53 | +5.42% | 36 | 3,186 | 52.94% |
| TSLA241115C00180000 | 2024-04-23 11:32AM EDT | 2024-11-15 | 12.70 | 12.60 | 12.80 | +0.65 | +5.39% | 6 | 3,161 | 54.25% |
| TSLA241220C00180000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 14.45 | 14.30 | 14.45 | +0.80 | +5.86% | 35 | 1,079 | 53.85% |
| TSLA250117C00180000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 15.90 | 15.60 | 15.80 | +1.05 | +7.07% | 112 | 13,748 | 53.71% |
| TSLA250321C00180000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 18.69 | 18.85 | 19.05 | +0.69 | +3.83% | 14 | 2,109 | 54.30% |
| TSLA250620C00180000 | 2024-04-23 11:37AM EDT | 2025-06-20 | 23.45 | 23.30 | 23.60 | +1.15 | +5.16% | 41 | 3,228 | 55.33% |
| TSLA250919C00180000 | 2024-04-23 9:41AM EDT | 2025-09-19 | 27.85 | 27.35 | 27.70 | +1.17 | +4.39% | 3 | 231 | 56.09% |
| TSLA251219C00180000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 31.48 | 31.30 | 31.65 | +1.48 | +4.93% | 5 | 2,311 | 56.98% |
| TSLA260116C00180000 | 2024-04-23 11:50AM EDT | 2026-01-16 | 32.40 | 32.40 | 32.75 | +1.30 | +4.18% | 64 | 1,915 | 57.15% |
| TSLA260618C00180000 | 2024-04-23 11:44AM EDT | 2026-06-18 | 38.40 | 38.05 | 38.45 | +1.22 | +3.28% | 73 | 2,111 | 58.00% |
| TSLA261218C00180000 | 2024-04-23 11:40AM EDT | 2026-12-18 | 44.50 | 44.00 | 44.50 | +2.00 | +4.71% | 9 | 394 | 58.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 2024-04-23 12:07PM EDT | 2024-04-26 | 34.87 | 34.60 | 35.15 | -3.17 | -8.32% | 35 | 2,553 | 140.97% |
| TSLA240503P00180000 | 2024-04-23 11:31AM EDT | 2024-05-03 | 34.98 | 34.80 | 35.40 | -3.37 | -8.79% | 7 | 1,033 | 90.23% |
| TSLA240510P00180000 | 2024-04-23 11:43AM EDT | 2024-05-10 | 35.84 | 35.10 | 35.75 | -2.69 | -6.98% | 5 | 949 | 75.76% |
| TSLA240517P00180000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 35.62 | 35.45 | 35.80 | -3.13 | -8.08% | 90 | 15,430 | 66.80% |
| TSLA240524P00180000 | 2024-04-23 10:09AM EDT | 2024-05-24 | 35.80 | 35.35 | 36.25 | -3.00 | -7.73% | 6 | 123 | 60.88% |
| TSLA240531P00180000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 36.53 | 35.45 | 36.65 | -2.62 | -6.69% | 11 | 31 | 57.42% |
| TSLA240621P00180000 | 2024-04-23 12:07PM EDT | 2024-06-21 | 36.74 | 36.55 | 36.95 | -2.85 | -7.20% | 229 | 23,033 | 51.03% |
| TSLA240719P00180000 | 2024-04-23 12:03PM EDT | 2024-07-19 | 38.25 | 37.85 | 38.15 | -2.52 | -6.18% | 34 | 9,637 | 49.02% |
| TSLA240816P00180000 | 2024-04-23 9:48AM EDT | 2024-08-16 | 41.50 | 39.20 | 39.65 | -0.35 | -0.84% | 2 | 5,727 | 48.50% |
| TSLA240920P00180000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 40.65 | 40.20 | 40.75 | -2.45 | -5.68% | 1 | 10,312 | 46.01% |
| TSLA241018P00180000 | 2024-04-22 1:32PM EDT | 2024-10-18 | 43.90 | 41.25 | 41.75 | 0.00 | - | 15 | 1,049 | 45.09% |
| TSLA241115P00180000 | 2024-04-23 10:46AM EDT | 2024-11-15 | 43.21 | 42.60 | 43.20 | -1.99 | -4.40% | 4 | 3,510 | 45.63% |
| TSLA241220P00180000 | 2024-04-23 11:33AM EDT | 2024-12-20 | 43.85 | 43.50 | 43.95 | -2.41 | -5.21% | 55 | 7,897 | 43.93% |
| TSLA250117P00180000 | 2024-04-23 11:06AM EDT | 2025-01-17 | 44.92 | 44.35 | 44.70 | -2.06 | -4.38% | 24 | 28,711 | 43.21% |
| TSLA250321P00180000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 46.64 | 46.25 | 46.65 | -2.18 | -4.47% | 25 | 3,756 | 42.64% |
| TSLA250620P00180000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 49.07 | 48.85 | 49.30 | -2.10 | -4.10% | 10 | 4,786 | 42.17% |
| TSLA250919P00180000 | 2024-04-22 3:15PM EDT | 2025-09-19 | 51.07 | 51.20 | 51.70 | -2.29 | -4.29% | 1 | 2,883 | 41.81% |
| TSLA251219P00180000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 53.50 | 53.30 | 53.85 | -2.26 | -4.05% | 7 | 3,304 | 41.45% |
| TSLA260116P00180000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 54.18 | 53.60 | 54.55 | -1.91 | -3.41% | 1 | 6,325 | 41.44% |
| TSLA260618P00180000 | 2024-04-23 11:52AM EDT | 2026-06-18 | 57.10 | 56.90 | 57.50 | -2.10 | -3.55% | 6 | 5,536 | 40.67% |
| TSLA261218P00180000 | 2024-04-22 1:51PM EDT | 2026-12-18 | 61.68 | 59.75 | 60.85 | 0.00 | - | 7 | 1,719 | 40.17% |
© 2024 Yahoo. All rights reserved.