UK markets open in 6 hours 7 minutes
NIKKEI 225
37,696.34 +67.86 (+0.18%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,340.70 -1.80 (-0.08%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,382.30 -245.39 (-0.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00190000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6,549 | 12,469 | 90.63% |
| TSLA240503C00190000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.62 | 0.62 | 0.63 | +0.38 | +158.33% | 7,091 | 6,496 | 55.71% |
| TSLA240510C00190000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.32 | 1.26 | 1.37 | +0.76 | +135.71% | 1,683 | 2,926 | 50.39% |
| TSLA240517C00190000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.12 | 2.10 | 2.20 | +1.11 | +109.90% | 2,841 | 9,790 | 49.78% |
| TSLA240524C00190000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 2.97 | 2.88 | 2.97 | +1.45 | +95.39% | 1,199 | 1,048 | 48.84% |
| TSLA240531C00190000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.60 | +1.66 | +85.57% | 784 | 1,321 | 47.60% |
| TSLA240621C00190000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.74 | 5.65 | 5.75 | +2.13 | +59.00% | 1,608 | 11,536 | 47.28% |
| TSLA240719C00190000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 9.05 | 9.00 | 9.15 | +2.77 | +44.11% | 1,002 | 3,536 | 50.01% |
| TSLA240816C00190000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 12.50 | 12.45 | 12.65 | +3.25 | +35.14% | 1,978 | 2,636 | 52.74% |
| TSLA240920C00190000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 15.15 | 15.10 | 15.25 | +3.43 | +29.27% | 304 | 4,007 | 52.27% |
| TSLA241018C00190000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 17.65 | 17.40 | 17.70 | +4.20 | +31.23% | 47 | 2,798 | 53.02% |
| TSLA241115C00190000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 20.15 | 20.10 | 20.50 | +3.70 | +22.49% | 107 | 867 | 54.69% |
| TSLA241220C00190000 | 2024-04-25 3:17PM EDT | 2024-12-20 | 21.45 | 22.30 | 22.60 | +3.10 | +16.89% | 100 | 3,846 | 54.44% |
| TSLA250117C00190000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 23.74 | 24.05 | 24.55 | +3.89 | +19.60% | 33 | 11,019 | 54.69% |
| TSLA250321C00190000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 28.25 | 28.10 | 28.45 | +5.08 | +21.92% | 411 | 2,638 | 55.36% |
| TSLA250620C00190000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 33.20 | 33.05 | 34.15 | +5.10 | +18.15% | 14 | 7,263 | 56.34% |
| TSLA250919C00190000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 35.80 | 38.10 | 38.90 | +2.05 | +6.07% | 95 | 407 | 57.25% |
| TSLA251219C00190000 | 2024-04-25 3:21PM EDT | 2025-12-19 | 42.55 | 42.90 | 43.50 | +5.38 | +14.47% | 30 | 3,242 | 58.25% |
| TSLA260116C00190000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 43.99 | 44.25 | 44.85 | +4.84 | +12.36% | 94 | 1,599 | 58.50% |
| TSLA260618C00190000 | 2024-04-25 3:00PM EDT | 2026-06-18 | 49.40 | 51.00 | 51.55 | +1.25 | +2.60% | 28 | 3,538 | 59.50% |
| TSLA261218C00190000 | 2024-04-25 2:30PM EDT | 2026-12-18 | 58.12 | 57.75 | 58.95 | +6.32 | +12.20% | 70 | 425 | 60.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00190000 | 2024-04-25 3:32PM EDT | 2024-04-26 | 20.76 | 19.05 | 20.55 | -7.24 | -25.86% | 879 | 412 | 164.16% |
| TSLA240503P00190000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 20.33 | 19.80 | 20.70 | -7.93 | -28.06% | 72 | 495 | 50.83% |
| TSLA240510P00190000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 20.35 | 20.45 | 21.05 | -9.59 | -32.03% | 25 | 151 | 49.34% |
| TSLA240517P00190000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 21.60 | 21.05 | 21.65 | -7.95 | -26.90% | 51 | 8,543 | 46.56% |
| TSLA240524P00190000 | 2024-04-25 3:36PM EDT | 2024-05-24 | 22.40 | 21.55 | 22.30 | -6.41 | -22.25% | 47 | 53 | 45.42% |
| TSLA240531P00190000 | 2024-04-25 2:33PM EDT | 2024-05-31 | 22.50 | 22.00 | 22.95 | -7.50 | -25.00% | 829 | 131 | 44.81% |
| TSLA240621P00190000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 24.25 | 23.95 | 24.30 | -5.85 | -19.44% | 80 | 18,176 | 41.82% |
| TSLA240719P00190000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 26.60 | 26.45 | 26.85 | -5.35 | -16.74% | 3 | 4,286 | 43.07% |
| TSLA240816P00190000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 30.00 | 29.10 | 29.40 | -4.15 | -12.15% | 80 | 3,921 | 44.59% |
| TSLA240920P00190000 | 2024-04-25 11:34AM EDT | 2024-09-20 | 31.70 | 30.95 | 31.25 | -5.49 | -14.76% | 4 | 5,198 | 43.43% |
| TSLA241018P00190000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 33.24 | 32.10 | 33.00 | -5.56 | -14.33% | 4 | 1,093 | 43.65% |
| TSLA241115P00190000 | 2024-04-24 1:40PM EDT | 2024-11-15 | 39.72 | 34.50 | 35.00 | 0.00 | - | 17 | 1,242 | 44.55% |
| TSLA241220P00190000 | 2024-04-24 3:08PM EDT | 2024-12-20 | 40.50 | 35.80 | 36.30 | 0.00 | - | 46 | 2,219 | 43.56% |
| TSLA250117P00190000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 39.77 | 36.95 | 37.45 | -2.73 | -6.42% | 8 | 16,571 | 43.21% |
| TSLA250321P00190000 | 2024-04-25 1:43PM EDT | 2025-03-21 | 41.85 | 39.50 | 39.95 | -3.46 | -7.64% | 4 | 1,292 | 42.76% |
| TSLA250620P00190000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 46.30 | 42.70 | 43.25 | 0.00 | - | 13 | 4,209 | 42.39% |
| TSLA250919P00190000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 48.86 | 45.40 | 46.35 | 0.00 | - | 3 | 1,612 | 42.30% |
| TSLA251219P00190000 | 2024-04-25 3:26PM EDT | 2025-12-19 | 48.87 | 48.25 | 48.95 | -3.47 | -6.63% | 37 | 1,741 | 41.96% |
| TSLA260116P00190000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 52.60 | 48.95 | 49.65 | 0.00 | - | 87 | 1,751 | 41.81% |
| TSLA260618P00190000 | 2024-04-25 1:54PM EDT | 2026-06-18 | 54.46 | 52.65 | 53.45 | -2.04 | -3.61% | 10 | 2,595 | 41.35% |
| TSLA261218P00190000 | 2024-04-25 10:20AM EDT | 2026-12-18 | 56.80 | 56.15 | 57.45 | -2.85 | -4.78% | 4 | 82 | 40.90% |
© 2024 Yahoo. All rights reserved.