UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,360.97 -1,060.82 (-2.10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00240000 | 2024-05-08 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 7,803 | 112.50% |
| TSLA240517C00240000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 167 | 7,242 | 71.09% |
| TSLA240524C00240000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | 0.00 | - | 257 | 1,885 | 60.35% |
| TSLA240531C00240000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 53 | 542 | 54.59% |
| TSLA240607C00240000 | 2024-05-08 2:18PM EDT | 2024-06-07 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 20 | 353 | 51.66% |
| TSLA240614C00240000 | 2024-05-08 3:56PM EDT | 2024-06-14 | 0.29 | 0.29 | 0.35 | -0.13 | -30.95% | 22 | 152 | 50.39% |
| TSLA240621C00240000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.43 | -0.15 | -25.86% | 1,120 | 10,208 | 48.66% |
| TSLA240719C00240000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 1.40 | 1.41 | 1.44 | -0.49 | -25.93% | 334 | 8,801 | 48.76% |
| TSLA240816C00240000 | 2024-05-08 3:16PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | -0.84 | -20.79% | 231 | 4,295 | 51.14% |
| TSLA240920C00240000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 4.85 | 4.75 | 4.85 | -0.95 | -16.38% | 108 | 5,586 | 50.05% |
| TSLA241018C00240000 | 2024-05-08 2:03PM EDT | 2024-10-18 | 6.42 | 6.40 | 6.50 | -1.55 | -19.45% | 72 | 1,216 | 50.54% |
| TSLA241115C00240000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 8.55 | 8.55 | 8.75 | -1.32 | -13.37% | 100 | 1,361 | 52.29% |
| TSLA241220C00240000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 10.41 | 10.30 | 10.45 | -1.44 | -12.15% | 42 | 1,722 | 51.87% |
| TSLA250117C00240000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.00 | -1.45 | -10.78% | 509 | 11,824 | 51.97% |
| TSLA250321C00240000 | 2024-05-08 1:00PM EDT | 2025-03-21 | 15.74 | 15.50 | 15.65 | -1.38 | -8.06% | 22 | 818 | 52.80% |
| TSLA250620C00240000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 20.68 | 20.55 | 20.80 | -1.72 | -7.68% | 7 | 6,153 | 53.86% |
| TSLA250919C00240000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 24.85 | 25.15 | 25.75 | -5.97 | -19.37% | 1 | 239 | 54.72% |
| TSLA251219C00240000 | 2024-05-08 10:03AM EDT | 2025-12-19 | 29.40 | 29.95 | 30.30 | -3.51 | -10.67% | 80 | 1,907 | 55.65% |
| TSLA260116C00240000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 30.85 | 31.30 | 31.75 | -2.95 | -8.73% | 2 | 3,920 | 55.92% |
| TSLA260618C00240000 | 2024-05-08 9:43AM EDT | 2026-06-18 | 37.65 | 38.55 | 39.00 | -3.65 | -8.84% | 5 | 1,210 | 57.23% |
| TSLA261218C00240000 | 2024-05-08 10:02AM EDT | 2026-12-18 | 45.01 | 45.70 | 46.90 | -3.44 | -7.10% | 56 | 2,589 | 58.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00240000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 68.43 | 64.70 | 65.95 | +15.15 | +28.43% | 5 | 0 | 137.89% |
| TSLA240517P00240000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 65.50 | 64.70 | 65.95 | +3.55 | +5.73% | 7,390 | 281 | 75.59% |
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 61.00 | 64.65 | 65.95 | 0.00 | - | 2 | 0 | 53.52% |
| TSLA240531P00240000 | 2024-05-07 10:34AM EDT | 2024-05-31 | 61.12 | 64.70 | 66.00 | 0.00 | - | 1 | 11 | 51.37% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 64.65 | 66.00 | 0.00 | - | 3 | 0 | 64.50% |
| TSLA240621P00240000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 65.70 | 64.65 | 65.90 | +3.50 | +5.63% | 13,820 | 1,378 | 52.05% |
| TSLA240719P00240000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 61.45 | 65.00 | 65.85 | 0.00 | - | 7 | 47 | 40.26% |
| TSLA240816P00240000 | 2024-05-07 11:52AM EDT | 2024-08-16 | 61.94 | 65.75 | 66.55 | 0.00 | - | 6 | 354 | 40.31% |
| TSLA240920P00240000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 63.75 | 66.55 | 67.25 | 0.00 | - | 1 | 3,143 | 38.61% |
| TSLA241018P00240000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 66.95 | 67.25 | 68.25 | 0.00 | - | 158 | 279 | 39.31% |
| TSLA241115P00240000 | 2024-05-06 1:00PM EDT | 2024-11-15 | 62.57 | 68.50 | 69.60 | 0.00 | - | 1 | 200 | 40.72% |
| TSLA241220P00240000 | 2024-05-08 9:38AM EDT | 2024-12-20 | 72.22 | 69.40 | 70.20 | +10.19 | +16.43% | 32 | 267 | 39.10% |
| TSLA250117P00240000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 67.55 | 70.10 | 70.95 | 0.00 | - | 31 | 13,196 | 38.73% |
| TSLA250321P00240000 | 2024-05-02 11:14AM EDT | 2025-03-21 | 70.34 | 72.10 | 73.30 | 0.00 | - | 1 | 43 | 39.47% |
| TSLA250620P00240000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 72.83 | 74.75 | 75.45 | 0.00 | - | 1 | 4,096 | 38.35% |
| TSLA250919P00240000 | 2024-05-06 2:03PM EDT | 2025-09-19 | 72.82 | 76.55 | 78.55 | 0.00 | - | 4 | 120 | 39.05% |
| TSLA251219P00240000 | 2024-05-08 11:27AM EDT | 2025-12-19 | 80.20 | 79.55 | 80.50 | +1.43 | +1.82% | 1 | 2,842 | 38.34% |
| TSLA260116P00240000 | 2024-05-08 2:22PM EDT | 2026-01-16 | 80.67 | 80.25 | 81.15 | +1.54 | +1.95% | 13 | 2,045 | 38.24% |
| TSLA260618P00240000 | 2024-05-03 3:16PM EDT | 2026-06-18 | 82.05 | 84.00 | 84.75 | 0.00 | - | 218 | 1,559 | 38.02% |
| TSLA261218P00240000 | 2024-05-08 3:12PM EDT | 2026-12-18 | 88.30 | 87.45 | 88.65 | +3.75 | +4.44% | 77 | 199 | 37.76% |
© 2024 Yahoo. All rights reserved.