UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.20 -0.21 (-0.25%) GOLD FUTURES
2,405.60 +22.60 (+0.95%) DOW
37,844.07 +108.96 (+0.29%) Bitcoin GBP
50,597.91 -749.50 (-1.46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:245.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00245000 | 2024-04-16 11:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,355 | 134.38% |
| TSLA240426C00245000 | 2024-04-16 1:23PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 37 | 2,170 | 92.97% |
| TSLA240503C00245000 | 2024-04-16 1:01PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 60 | 1,582 | 79.30% |
| TSLA240510C00245000 | 2024-04-16 1:24PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 4 | 173 | 71.88% |
| TSLA240517C00245000 | 2024-04-16 1:28PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 71 | 4,297 | 67.38% |
| TSLA240524C00245000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 0.21 | 0.19 | 0.27 | -0.12 | -36.36% | 3 | 21 | 63.87% |
| TSLA240531C00245000 | 2024-04-12 2:56PM EDT | 2024-05-31 | 0.67 | 0.24 | 0.36 | 0.00 | - | 2 | 2 | 61.13% |
| TSLA240621C00245000 | 2024-04-16 1:30PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | -0.19 | -25.00% | 200 | 2,914 | 56.03% |
| TSLA240719C00245000 | 2024-04-16 11:33AM EDT | 2024-07-19 | 1.25 | 1.16 | 1.19 | -0.25 | -16.67% | 22 | 1,438 | 54.10% |
| TSLA240816C00245000 | 2024-04-16 11:52AM EDT | 2024-08-16 | 2.16 | 2.00 | 2.03 | -0.57 | -20.88% | 13 | 2,675 | 53.58% |
| TSLA240920C00245000 | 2024-04-16 11:54AM EDT | 2024-09-20 | 3.15 | 3.00 | 3.15 | -0.70 | -18.18% | 61 | 5,540 | 52.59% |
| TSLA241018C00245000 | 2024-04-16 9:31AM EDT | 2024-10-18 | 4.30 | 3.95 | 4.10 | -0.70 | -14.00% | 8 | 273 | 52.25% |
| TSLA241115C00245000 | 2024-04-16 10:51AM EDT | 2024-11-15 | 5.60 | 5.30 | 5.40 | -1.00 | -15.15% | 4 | 721 | 53.09% |
| TSLA241220C00245000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 6.75 | 6.70 | 6.85 | -1.10 | -14.01% | 16 | 804 | 53.19% |
| TSLA250117C00245000 | 2024-04-16 12:12PM EDT | 2025-01-17 | 7.90 | 7.65 | 7.85 | -1.40 | -15.05% | 18 | 524 | 52.84% |
| TSLA250321C00245000 | 2024-04-16 11:29AM EDT | 2025-03-21 | 10.85 | 10.45 | 10.70 | -0.96 | -8.13% | 22 | 353 | 53.58% |
| TSLA250919C00245000 | 2024-04-15 2:19PM EDT | 2025-09-19 | 18.23 | 18.05 | 18.45 | -2.42 | -11.72% | 2 | 414 | 54.78% |
| TSLA261218C00245000 | 2024-04-15 3:17PM EDT | 2026-12-18 | 36.50 | 32.40 | 36.20 | -1.70 | -4.45% | 1 | 38 | 56.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00245000 | 2024-04-15 3:17PM EDT | 2024-04-19 | 83.75 | 87.25 | 90.85 | 0.00 | - | 4,470 | 345 | 223.44% |
| TSLA240426P00245000 | 2024-04-02 9:33AM EDT | 2024-04-26 | 79.90 | 87.50 | 89.40 | 0.00 | - | 1 | 0 | 148.49% |
| TSLA240503P00245000 | 2024-04-15 11:18AM EDT | 2024-05-03 | 79.54 | 87.10 | 88.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 82.70 | 87.60 | 88.95 | 0.00 | - | 85 | 32 | 76.12% |
| TSLA240621P00245000 | 2024-04-16 10:57AM EDT | 2024-06-21 | 88.58 | 87.20 | 88.30 | +15.00 | +20.39% | 10 | 1,211 | 0.00% |
| TSLA240719P00245000 | 2024-04-16 10:58AM EDT | 2024-07-19 | 88.48 | 88.35 | 89.55 | +18.48 | +26.40% | 4 | 302 | 52.22% |
| TSLA240816P00245000 | 2024-04-16 12:17PM EDT | 2024-08-16 | 88.00 | 87.40 | 88.60 | +15.04 | +20.61% | 7 | 95 | 28.91% |
| TSLA240920P00245000 | 2024-04-15 11:46AM EDT | 2024-09-20 | 79.36 | 88.55 | 89.65 | 0.00 | - | 55 | 2,068 | 41.32% |
| TSLA241018P00245000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 90.91 | 87.90 | 89.25 | +10.45 | +12.99% | 1 | 13 | 34.91% |
| TSLA241115P00245000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 91.41 | 89.20 | 90.45 | +16.28 | +21.67% | 1 | 39 | 40.03% |
| TSLA241220P00245000 | 2024-04-02 2:49PM EDT | 2024-12-20 | 82.24 | 89.15 | 90.45 | 0.00 | - | 3 | 11 | 37.12% |
| TSLA250117P00245000 | 2024-04-05 11:46AM EDT | 2025-01-17 | 83.17 | 89.45 | 90.65 | 0.00 | - | 10 | 34 | 36.05% |
| TSLA250321P00245000 | 2024-04-05 11:35AM EDT | 2025-03-21 | 85.00 | 90.50 | 91.85 | 0.00 | - | 2 | 69 | 36.55% |
| TSLA250919P00245000 | 2024-04-04 1:23PM EDT | 2025-09-19 | 81.52 | 93.45 | 95.65 | 0.00 | - | 10 | 145 | 37.35% |
| TSLA261218P00245000 | 2024-04-10 10:18AM EDT | 2026-12-18 | 92.97 | 99.10 | 105.05 | 0.00 | - | 17 | 18 | 38.24% |
© 2024 Yahoo. All rights reserved.