UK markets open in 1 hour 6 minutes
NIKKEI 225
37,147.82 -931.88 (-2.45%) HANG SENG
16,153.60 -232.27 (-1.42%) CRUDE OIL
84.45 +1.72 (+2.08%) GOLD FUTURES
2,397.80 -0.20 (-0.01%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,186.80 +730.28 (+1.48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00315000 | 2024-04-16 10:32AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240426C00315000 | 2024-04-15 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240503C00315000 | 2024-04-18 1:35PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TSLA240510C00315000 | 2024-04-17 2:39PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00315000 | 2024-04-17 12:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00315000 | 2024-04-18 10:33AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240719C00315000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816C00315000 | 2024-04-17 2:47PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920C00315000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241018C00315000 | 2024-04-18 11:01AM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241115C00315000 | 2024-04-18 11:10AM EDT | 2024-11-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250321C00315000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00315000 | 2024-04-18 10:19AM EDT | 2025-09-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00315000 | 2024-04-02 3:47PM EDT | 2024-04-19 | 149.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 163.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 2024-09-20 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-03-14 9:32AM EDT | 2025-09-19 | 146.25 | 144.45 | 146.00 | 0.00 | - | 30 | 223 | 0.00% |
© 2024 Yahoo. All rights reserved.