UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 -0.54 (-0.65%) GOLD FUTURES
2,337.20 -4.90 (-0.21%) DOW
38,378.55 -125.14 (-0.33%) Bitcoin GBP
51,903.77 -1,684.72 (-3.14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-04-23 1:23PM EDT | 2024-05-17 | 96.35 | 108.85 | 109.35 | 0.00 | - | 2 | 22 | 174.22% |
| TSLA240621C00050000 | 2024-04-22 1:13PM EDT | 2024-06-21 | 116.79 | 108.95 | 109.75 | +23.79 | +25.58% | 1 | 1,618 | 137.11% |
| TSLA240719C00050000 | 2024-04-24 9:48AM EDT | 2024-07-19 | 111.70 | 109.30 | 110.30 | -20.55 | -15.54% | 11 | 8 | 130.81% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 101.87 | 109.75 | 110.45 | 0.00 | - | 1 | 9 | 121.17% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 105.58 | 109.80 | 110.60 | 0.00 | - | 20 | 64 | 108.01% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 110.25 | 111.00 | 0.00 | - | 1 | 6 | 105.88% |
| TSLA241115C00050000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 110.00 | 110.60 | 111.40 | 0.00 | - | 4 | 4 | 103.27% |
| TSLA241220C00050000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 97.70 | 111.25 | 112.05 | 0.00 | - | 20 | 288 | 102.34% |
| TSLA250117C00050000 | 2024-04-24 11:33AM EDT | 2025-01-17 | 114.33 | 111.70 | 112.55 | +16.03 | +16.31% | 18 | 2,324 | 101.17% |
| TSLA250321C00050000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 94.50 | 112.20 | 113.15 | 0.00 | - | 6 | 34 | 95.24% |
| TSLA250620C00050000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 97.90 | 113.45 | 114.50 | 0.00 | - | 2 | 287 | 92.35% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 140.38% |
| TSLA251219C00050000 | 2024-04-24 10:06AM EDT | 2025-12-19 | 123.88 | 115.60 | 116.75 | +21.25 | +20.71% | 5 | 157 | 87.27% |
| TSLA260116C00050000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 102.79 | 115.95 | 117.15 | 0.00 | - | 3 | 167 | 86.90% |
| TSLA260618C00050000 | 2024-04-24 10:30AM EDT | 2026-06-18 | 124.00 | 117.35 | 119.15 | +19.00 | +18.10% | 24 | 597 | 84.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 99 | 14,166 | 137.50% |
| TSLA240621P00050000 | 2024-04-24 12:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.05 | -71.43% | 603 | 30,183 | 103.91% |
| TSLA240719P00050000 | 2024-04-24 11:33AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 1,046 | 2,861 | 95.31% |
| TSLA240816P00050000 | 2024-04-24 9:45AM EDT | 2024-08-16 | 0.14 | 0.02 | 0.22 | -0.14 | -50.00% | 7 | 409 | 86.43% |
| TSLA240920P00050000 | 2024-04-24 11:42AM EDT | 2024-09-20 | 0.17 | 0.18 | 0.20 | -0.19 | -52.78% | 8 | 2,673 | 80.27% |
| TSLA241018P00050000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 0.25 | 0.25 | 0.28 | -0.21 | -45.65% | 3 | 608 | 77.15% |
| TSLA241115P00050000 | 2024-04-24 11:37AM EDT | 2024-11-15 | 0.33 | 0.35 | 0.39 | -0.23 | -41.07% | 11 | 1,020 | 75.39% |
| TSLA241220P00050000 | 2024-04-24 11:09AM EDT | 2024-12-20 | 0.49 | 0.45 | 0.50 | -0.28 | -36.36% | 52 | 2,466 | 72.51% |
| TSLA250117P00050000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 0.58 | 0.58 | 0.63 | -0.39 | -40.21% | 3,135 | 17,424 | 71.48% |
| TSLA250321P00050000 | 2024-04-24 11:46AM EDT | 2025-03-21 | 0.88 | 0.85 | 0.91 | -0.33 | -27.27% | 47 | 5,401 | 68.82% |
| TSLA250620P00050000 | 2024-04-24 12:02PM EDT | 2025-06-20 | 1.32 | 1.27 | 1.35 | -0.50 | -27.47% | 36 | 5,683 | 65.97% |
| TSLA250919P00050000 | 2024-04-24 10:37AM EDT | 2025-09-19 | 1.72 | 1.65 | 1.81 | -0.58 | -25.22% | 43 | 542 | 63.56% |
| TSLA251219P00050000 | 2024-04-24 11:06AM EDT | 2025-12-19 | 2.25 | 2.16 | 2.30 | -0.45 | -16.67% | 1,547 | 3,094 | 62.16% |
| TSLA260116P00050000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 2.29 | 2.26 | 2.39 | -0.51 | -18.21% | 113 | 5,925 | 61.38% |
| TSLA260618P00050000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 3.09 | 3.05 | 3.20 | -0.51 | -14.17% | 643 | 4,147 | 59.41% |
© 2024 Yahoo. All rights reserved.