UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.75 +0.94 (+1.14%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,831.29 +645.45 (+1.26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00200000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,179 | 19,053 | 82.81% |
| TSLA240503C00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.24 | +0.12 | +109.09% | 5,743 | 6,695 | 57.08% |
| TSLA240510C00200000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.60 | 0.58 | 0.59 | +0.32 | +114.29% | 2,802 | 3,838 | 51.47% |
| TSLA240517C00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.08 | +0.54 | +101.89% | 12,958 | 29,888 | 49.95% |
| TSLA240524C00200000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.55 | 1.55 | 1.60 | +0.75 | +93.75% | 1,543 | 3,006 | 48.91% |
| TSLA240531C00200000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.98 | 1.96 | 2.04 | +0.91 | +85.05% | 1,116 | 1,347 | 47.52% |
| TSLA240621C00200000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.68 | 3.60 | 3.75 | +1.47 | +66.52% | 7,338 | 29,091 | 47.19% |
| TSLA240719C00200000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 6.45 | 6.45 | 6.60 | +2.07 | +47.26% | 2,250 | 10,987 | 49.45% |
| TSLA240816C00200000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 9.65 | 9.60 | 9.75 | +2.80 | +40.88% | 1,207 | 5,254 | 52.04% |
| TSLA240920C00200000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 12.14 | 12.05 | 12.20 | +3.09 | +34.14% | 1,143 | 9,620 | 51.56% |
| TSLA241018C00200000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 14.30 | 14.25 | 14.50 | +3.20 | +28.83% | 152 | 1,382 | 52.27% |
| TSLA241115C00200000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 17.00 | 16.85 | 17.15 | +3.51 | +26.02% | 342 | 3,215 | 53.87% |
| TSLA241220C00200000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 19.30 | 18.95 | 19.25 | +3.95 | +25.73% | 280 | 7,068 | 53.66% |
| TSLA250117C00200000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 21.00 | 20.80 | 21.10 | +3.90 | +22.81% | 931 | 32,580 | 53.99% |
| TSLA250321C00200000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 25.00 | 24.70 | 25.05 | +4.30 | +20.77% | 187 | 7,050 | 54.67% |
| TSLA250620C00200000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 30.20 | 30.10 | 30.30 | +4.40 | +17.05% | 5,690 | 9,711 | 55.71% |
| TSLA250919C00200000 | 2024-04-25 3:52PM EDT | 2025-09-19 | 34.82 | 34.75 | 35.50 | +4.22 | +13.79% | 35 | 1,344 | 56.66% |
| TSLA251219C00200000 | 2024-04-25 3:38PM EDT | 2025-12-19 | 39.75 | 39.55 | 40.15 | +4.90 | +14.06% | 53 | 11,101 | 57.67% |
| TSLA260116C00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 41.33 | 40.90 | 41.50 | +5.33 | +14.81% | 482 | 8,071 | 57.91% |
| TSLA260618C00200000 | 2024-04-25 3:42PM EDT | 2026-06-18 | 47.34 | 47.75 | 48.30 | +4.81 | +11.31% | 32 | 5,975 | 58.96% |
| TSLA261218C00200000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 55.13 | 54.60 | 55.85 | +5.88 | +11.94% | 256 | 1,655 | 59.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00200000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 31.30 | 29.05 | 30.55 | -6.80 | -17.85% | 998 | 329 | 153.32% |
| TSLA240503P00200000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 38.50 | 29.05 | 30.55 | -0.15 | -0.39% | 5 | 6 | 72.31% |
| TSLA240510P00200000 | 2024-04-25 3:21PM EDT | 2024-05-10 | 31.02 | 29.60 | 30.55 | -6.48 | -17.28% | 28 | 169 | 54.25% |
| TSLA240517P00200000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 30.45 | 30.00 | 30.80 | -7.44 | -19.64% | 188 | 7,106 | 48.71% |
| TSLA240524P00200000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 31.53 | 30.40 | 31.05 | -8.72 | -21.66% | 10 | 93 | 45.34% |
| TSLA240531P00200000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 38.95 | 30.60 | 31.40 | +0.75 | +1.96% | 2 | 148 | 43.90% |
| TSLA240621P00200000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 32.60 | 31.75 | 32.50 | -6.17 | -15.91% | 426 | 27,367 | 41.65% |
| TSLA240719P00200000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 34.71 | 33.80 | 34.50 | -5.99 | -14.72% | 577 | 4,712 | 42.43% |
| TSLA240816P00200000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 36.77 | 36.25 | 36.70 | -7.63 | -17.18% | 23 | 1,730 | 43.82% |
| TSLA240920P00200000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 37.80 | 37.80 | 38.40 | -6.13 | -13.95% | 18 | 13,986 | 42.77% |
| TSLA241018P00200000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 40.10 | 39.35 | 39.80 | -4.69 | -10.47% | 4 | 803 | 42.48% |
| TSLA241115P00200000 | 2024-04-25 1:26PM EDT | 2024-11-15 | 44.55 | 41.15 | 41.70 | -1.40 | -3.05% | 4 | 1,195 | 43.47% |
| TSLA241220P00200000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 43.70 | 42.40 | 42.90 | -4.10 | -8.58% | 11 | 3,265 | 42.47% |
| TSLA250117P00200000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 44.39 | 43.50 | 44.00 | -3.89 | -8.06% | 28 | 34,660 | 42.16% |
| TSLA250321P00200000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 47.31 | 45.90 | 46.45 | -5.49 | -10.40% | 5 | 240 | 41.83% |
| TSLA250620P00200000 | 2024-04-25 3:39PM EDT | 2025-06-20 | 49.60 | 48.95 | 49.75 | -3.70 | -6.94% | 9 | 10,169 | 41.64% |
| TSLA250919P00200000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 52.24 | 51.65 | 52.70 | -4.74 | -8.32% | 12 | 3,904 | 41.46% |
| TSLA251219P00200000 | 2024-04-25 2:17PM EDT | 2025-12-19 | 56.40 | 54.40 | 55.40 | -4.26 | -7.02% | 32 | 6,640 | 41.31% |
| TSLA260116P00200000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 56.27 | 55.15 | 55.95 | -4.84 | -7.92% | 5 | 7,707 | 41.00% |
| TSLA260618P00200000 | 2024-04-25 3:30PM EDT | 2026-06-18 | 59.55 | 58.90 | 59.70 | -4.79 | -7.44% | 3 | 2,110 | 40.56% |
| TSLA261218P00200000 | 2024-04-25 3:47PM EDT | 2026-12-18 | 63.30 | 62.35 | 63.70 | -3.03 | -4.57% | 119 | 895 | 40.16% |
© 2024 Yahoo. All rights reserved.