UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.76 -0.60 (-0.72%) GOLD FUTURES
2,329.10 -13.00 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,276.17 -1,881.55 (-3.54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 1 | 282 | 128.52% |
| TSLA240621C00410000 | 2024-04-24 2:09PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 1 | 842 | 81.84% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 2024-07-19 | 0.19 | 0.07 | 0.15 | 0.00 | - | 75 | 204 | 71.68% |
| TSLA240816C00410000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.34 | +0.14 | +200.00% | 1 | 141 | 68.95% |
| TSLA240920C00410000 | 2024-04-24 3:10PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.36 | +0.06 | +21.43% | 4 | 822 | 62.26% |
| TSLA241115C00410000 | 2024-04-24 10:48AM EDT | 2024-11-15 | 0.78 | 0.66 | 0.74 | +0.24 | +44.44% | 31 | 103 | 58.52% |
| TSLA241220C00410000 | 2024-04-24 12:09PM EDT | 2024-12-20 | 0.87 | 0.90 | 0.98 | +0.26 | +42.62% | 6 | 124 | 56.59% |
| TSLA250117C00410000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 1.19 | 1.14 | 1.24 | +0.40 | +50.63% | 38 | 4,647 | 55.62% |
| TSLA250321C00410000 | 2024-04-24 3:08PM EDT | 2025-03-21 | 1.98 | 1.88 | 2.05 | +0.73 | +58.40% | 4 | 181 | 54.64% |
| TSLA250620C00410000 | 2024-04-24 9:35AM EDT | 2025-06-20 | 2.72 | 3.25 | 3.55 | +0.62 | +29.52% | 1 | 1,655 | 53.96% |
| TSLA250919C00410000 | 2024-04-24 2:52PM EDT | 2025-09-19 | 5.15 | 5.05 | 5.45 | +1.73 | +50.58% | 11 | 115 | 53.99% |
| TSLA251219C00410000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 5.10 | 7.45 | 7.75 | 0.00 | - | 4 | 1,075 | 54.64% |
| TSLA260116C00410000 | 2024-04-24 10:08AM EDT | 2026-01-16 | 9.65 | 8.20 | 8.50 | +4.15 | +75.45% | 4 | 717 | 54.79% |
| TSLA260618C00410000 | 2024-04-24 11:42AM EDT | 2026-06-18 | 12.90 | 12.55 | 12.90 | +4.20 | +48.28% | 14 | 2,229 | 55.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 106.77% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 254.11 | 245.65 | 250.00 | 0.00 | - | 2 | 1 | 61.79% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.