UK markets open in 7 hours 14 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,395.10 -2.90 (-0.12%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,039.79 +1,746.18 (+3.54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00030000 | 2024-04-18 3:23PM EDT | 2024-04-19 | 120.76 | 119.30 | 120.35 | -20.50 | -14.51% | 5 | 40 | 1,082.81% |
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 119.45 | 120.45 | 0.00 | - | 50 | 58 | 193.75% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-03-26 2:00PM EDT | 2024-08-16 | 149.75 | 119.45 | 121.00 | 0.00 | - | 2 | 6 | 131.84% |
| TSLA240920C00030000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 121.43 | 120.00 | 121.25 | -90.57 | -42.72% | 9 | 6 | 133.45% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 425.37% |
| TSLA250117C00030000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 128.65 | 119.60 | 124.20 | 0.00 | - | 4 | 7,291 | 124.61% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 365.38% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 284.11% |
| TSLA251219C00030000 | 2024-04-17 10:08AM EDT | 2025-12-19 | 128.84 | 122.40 | 125.55 | 0.00 | - | 1 | 43 | 101.38% |
| TSLA260116C00030000 | 2024-04-17 10:24AM EDT | 2026-01-16 | 125.10 | 122.60 | 125.60 | -4.02 | -3.11% | 1 | 84 | 100.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00030000 | 2024-03-15 12:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 675.00% |
| TSLA240517P00030000 | 2024-04-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 397 | 175.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-04-16 9:44AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 51 | 1,691 | 105.86% |
| TSLA240920P00030000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 10 | 446 | 98.05% |
| TSLA241018P00030000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 1 | 981 | 92.58% |
| TSLA250117P00030000 | 2024-04-18 3:21PM EDT | 2025-01-17 | 0.22 | 0.21 | 0.22 | +0.04 | +22.22% | 86 | 16,436 | 83.59% |
| TSLA250620P00030000 | 2024-04-18 11:05AM EDT | 2025-06-20 | 0.48 | 0.47 | 0.52 | +0.02 | +4.35% | 3 | 1,344 | 75.93% |
| TSLA250919P00030000 | 2024-04-18 12:57PM EDT | 2025-09-19 | 0.67 | 0.66 | 0.70 | +0.13 | +24.07% | 3 | 28 | 72.83% |
| TSLA251219P00030000 | 2024-04-18 3:42PM EDT | 2025-12-19 | 0.93 | 0.90 | 0.98 | +0.10 | +12.05% | 75 | 1,417 | 71.36% |
| TSLA260116P00030000 | 2024-04-18 11:39AM EDT | 2026-01-16 | 0.99 | 0.96 | 1.00 | +0.09 | +10.00% | 56 | 1,747 | 70.34% |
© 2024 Yahoo. All rights reserved.