UK markets open in 4 hours 10 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,542.90 +258.36 (+1.50%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,346.00 +3.50 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,541.04 +159.49 (+0.31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 187 | 4,816 | 112.50% |
| TSLA240621C00400000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 362 | 43,010 | 77.73% |
| TSLA240719C00400000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 0.14 | 0.15 | 0.18 | +0.02 | +16.67% | 3 | 8,414 | 70.31% |
| TSLA240816C00400000 | 2024-04-25 11:08AM EDT | 2024-08-16 | 0.28 | 0.32 | 0.36 | +0.02 | +7.69% | 13 | 3,235 | 66.50% |
| TSLA240920C00400000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.56 | +0.13 | +35.14% | 25 | 6,782 | 61.72% |
| TSLA241115C00400000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 1.01 | 1.04 | 1.15 | +0.24 | +31.17% | 43 | 925 | 58.68% |
| TSLA241220C00400000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 1.42 | 1.40 | 1.51 | +0.39 | +37.86% | 50 | 1,137 | 56.89% |
| TSLA250117C00400000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 1.86 | 1.84 | 1.86 | +0.57 | +44.19% | 548 | 33,463 | 56.19% |
| TSLA250321C00400000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 2.91 | 2.90 | 2.98 | +0.97 | +50.00% | 11,752 | 1,206 | 55.35% |
| TSLA250620C00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 4.85 | 4.60 | 5.00 | +1.14 | +30.73% | 46 | 6,428 | 54.63% |
| TSLA250919C00400000 | 2024-04-25 11:35AM EDT | 2025-09-19 | 6.85 | 6.90 | 7.35 | +1.15 | +20.18% | 23 | 602 | 54.70% |
| TSLA251219C00400000 | 2024-04-25 3:58PM EDT | 2025-12-19 | 9.90 | 9.75 | 10.05 | +1.86 | +23.13% | 145 | 8,726 | 55.26% |
| TSLA260116C00400000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 10.85 | 10.60 | 10.95 | +2.00 | +22.60% | 421 | 8,236 | 55.40% |
| TSLA260618C00400000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 15.95 | 15.75 | 16.10 | +2.62 | +19.65% | 327 | 12,353 | 56.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 229.05 | 230.35 | 0.00 | - | 3 | 0 | 160.16% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 228.50 | 230.20 | 0.00 | - | 7 | 0 | 95.21% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 107.80% |
| TSLA241220P00400000 | 2024-04-25 1:10PM EDT | 2024-12-20 | 231.15 | 229.00 | 231.10 | +9.30 | +4.19% | 2 | 0 | 55.84% |
| TSLA250117P00400000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 230.00 | 228.20 | 231.20 | -11.40 | -4.72% | 3 | 2 | 53.52% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 51.55% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 227.85 | 231.60 | 0.00 | - | 1 | 0 | 37.37% |
| TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 227.85 | 231.55 | 0.00 | - | 1 | 2 | 36.36% |
| TSLA260618P00400000 | 2024-04-15 9:35AM EDT | 2026-06-18 | 231.00 | 227.80 | 231.65 | 0.00 | - | 1 | 0 | 33.00% |
© 2024 Yahoo. All rights reserved.