UK markets open in 3 hours 2 minutes
NIKKEI 225
38,105.34 +143.54 (+0.38%) HANG SENG
16,472.84 +221.00 (+1.36%) CRUDE OIL
82.90 +0.21 (+0.25%) GOLD FUTURES
2,389.00 +0.60 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,737.11 -1,432.35 (-2.80%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00490000 | 2024-04-10 3:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,461 | 437.50% |
| TSLA240621C00490000 | 2024-04-12 12:10PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 4,334 | 89.84% |
| TSLA240719C00490000 | 2024-04-17 12:00PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | 0.00 | - | 324 | 5,087 | 81.25% |
| TSLA240920C00490000 | 2024-04-17 10:38AM EDT | 2024-09-20 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 1 | 672 | 68.75% |
| TSLA250117C00490000 | 2024-04-17 12:45PM EDT | 2025-01-17 | 0.58 | 0.60 | 0.67 | -0.07 | -10.77% | 7 | 2,506 | 59.50% |
| TSLA250620C00490000 | 2024-04-17 9:58AM EDT | 2025-06-20 | 1.75 | 1.72 | 1.88 | -0.17 | -8.85% | 10 | 519 | 55.84% |
| TSLA251219C00490000 | 2024-04-17 1:39PM EDT | 2025-12-19 | 4.17 | 3.90 | 4.40 | -0.03 | -0.71% | 5 | 1,016 | 54.80% |
| TSLA260116C00490000 | 2024-04-17 10:52AM EDT | 2026-01-16 | 4.40 | 4.40 | 4.85 | -0.10 | -2.22% | 7 | 838 | 54.83% |
| TSLA260618C00490000 | 2024-04-17 3:01PM EDT | 2026-06-18 | 7.50 | 7.20 | 7.45 | -0.02 | -0.27% | 997 | 17,380 | 54.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00490000 | 2024-03-01 4:52PM EDT | 2024-04-19 | 286.84 | 313.45 | 315.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 2024-07-19 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 333.58 | 332.30 | 336.85 | +11.81 | +3.67% | 3 | 0 | 73.02% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 330.40 | 338.70 | 0.00 | - | 6 | 0 | 53.82% |
| TSLA260618P00490000 | 2024-04-09 10:35AM EDT | 2026-06-18 | 312.85 | 330.00 | 340.00 | 0.00 | - | 1 | 0 | 51.30% |
© 2024 Yahoo. All rights reserved.