UK markets open in 2 hours 54 minutes
NIKKEI 225
38,326.75 -508.35 (-1.31%) HANG SENG
18,452.66 -26.71 (-0.14%) CRUDE OIL
78.10 -0.28 (-0.36%) GOLD FUTURES
2,324.00 -0.20 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,379.92 -309.56 (-0.61%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 155.40 | 152.30 | 153.30 | 0.00 | - | 6 | 11 | 589.84% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 261.62% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 136.76 | 152.90 | 154.15 | 0.00 | - | 1 | 181 | 170.31% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA250117C00025000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 171.50 | 153.25 | 155.10 | 0.00 | - | 50 | 885 | 140.72% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 146.35 | 153.80 | 156.25 | 0.00 | - | 5 | 30 | 123.85% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 271.34% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 154.45 | 158.00 | 0.00 | - | 27 | 63 | 115.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 362.50% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,399 | 129.69% |
| TSLA240920P00025000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.00 | 0.00 | - | 241 | 1,641 | 96.88% |
| TSLA241018P00025000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 180 | 101.56% |
| TSLA250117P00025000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 4,743 | 88.09% |
| TSLA250620P00025000 | 2024-04-29 11:45AM EDT | 2025-06-20 | 0.19 | 0.13 | 0.20 | 0.00 | - | 10 | 456 | 78.91% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.27 | 0.16 | 0.29 | 0.00 | - | 12 | 34 | 74.41% |
| TSLA251219P00025000 | 2024-05-07 10:40AM EDT | 2025-12-19 | 0.39 | 0.33 | 0.42 | 0.00 | - | 11 | 797 | 73.58% |
© 2024 Yahoo. All rights reserved.