UK markets open in 4 hours 38 minutes
NIKKEI 225
38,280.86 +728.70 (+1.94%) HANG SENG
17,011.46 +182.53 (+1.08%) CRUDE OIL
83.36 0.00 (0.00%) GOLD FUTURES
2,333.20 -8.90 (-0.38%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,491.29 -188.11 (-0.35%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00115000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 30.91 | 29.70 | 31.20 | +3.39 | +12.32% | 4 | 268 | 180.66% |
| TSLA240503C00115000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 31.30 | 29.95 | 31.65 | +2.84 | +9.98% | 11 | 98 | 108.98% |
| TSLA240510C00115000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 33.15 | 30.10 | 32.35 | 0.00 | - | 16 | 16 | 91.65% |
| TSLA240517C00115000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 31.81 | 30.95 | 32.05 | +2.56 | +8.75% | 173 | 199 | 81.10% |
| TSLA240524C00115000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 32.50 | 31.40 | 32.95 | +4.33 | +15.37% | 1 | 53 | 79.20% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 30.90 | 34.15 | 0.00 | - | 1 | 11 | 74.93% |
| TSLA240621C00115000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 33.77 | 32.50 | 34.85 | +3.02 | +9.82% | 12 | 565 | 68.46% |
| TSLA240719C00115000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 35.77 | 34.25 | 36.65 | +3.02 | +9.22% | 10 | 62 | 65.99% |
| TSLA240816C00115000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 35.45 | 36.40 | 38.15 | 0.00 | - | 4 | 6 | 65.41% |
| TSLA240920C00115000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 39.05 | 38.25 | 40.00 | -22.15 | -36.19% | 857 | 661 | 64.07% |
| TSLA241018C00115000 | 2024-04-22 11:20AM EDT | 2024-10-18 | 37.47 | 39.55 | 41.50 | 0.00 | - | 2 | 3 | 63.42% |
| TSLA241115C00115000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 42.31 | 40.80 | 42.90 | -18.84 | -30.81% | 437 | 4 | 62.95% |
| TSLA241220C00115000 | 2024-04-23 11:49AM EDT | 2024-12-20 | 44.20 | 43.05 | 44.35 | -15.00 | -25.34% | 371 | 19 | 63.28% |
| TSLA250117C00115000 | 2024-04-22 2:25PM EDT | 2025-01-17 | 43.67 | 44.00 | 46.35 | 0.00 | - | 34 | 2,322 | 63.69% |
| TSLA250321C00115000 | 2024-04-23 3:09PM EDT | 2025-03-21 | 47.95 | 46.65 | 48.35 | +2.00 | +4.35% | 43 | 167 | 62.68% |
| TSLA250620C00115000 | 2024-04-23 10:18AM EDT | 2025-06-20 | 52.80 | 50.00 | 52.80 | +2.50 | +4.97% | 1 | 540 | 63.43% |
| TSLA250919C00115000 | 2024-04-23 1:33PM EDT | 2025-09-19 | 55.50 | 54.10 | 56.55 | +2.50 | +4.72% | 11 | 128 | 64.76% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 57.20 | 58.50 | +0.45 | +0.80% | 1 | 162 | 63.99% |
| TSLA260116C00115000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 57.15 | 56.95 | 60.35 | 0.00 | - | 2 | 180 | 63.90% |
| TSLA260618C00115000 | 2024-04-22 1:28PM EDT | 2026-06-18 | 63.05 | 61.70 | 64.60 | +1.35 | +2.19% | 1 | 242 | 64.14% |
| TSLA261218C00115000 | 2024-04-23 3:34PM EDT | 2026-12-18 | 68.00 | 65.80 | 69.00 | +2.60 | +3.98% | 11 | 16 | 63.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00115000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.50 | 0.49 | 0.50 | -0.26 | -34.21% | 15,070 | 6,494 | 163.18% |
| TSLA240503P00115000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.91 | 0.89 | 0.95 | -0.33 | -26.61% | 1,864 | 1,860 | 103.47% |
| TSLA240510P00115000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.14 | 1.16 | 1.20 | -0.47 | -29.19% | 621 | 975 | 84.81% |
| TSLA240517P00115000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.48 | 1.34 | 1.50 | -0.50 | -25.25% | 2,053 | 8,502 | 75.24% |
| TSLA240524P00115000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.79 | 0.43 | 1.90 | -0.51 | -22.17% | 211 | 263 | 62.60% |
| TSLA240531P00115000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 2.00 | 1.70 | 2.30 | -0.60 | -23.08% | 105 | 545 | 66.43% |
| TSLA240621P00115000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.96 | 2.81 | 2.96 | -0.70 | -19.13% | 1,438 | 2,680 | 60.45% |
| TSLA240719P00115000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 4.20 | 4.05 | 4.25 | -0.80 | -16.00% | 498 | 1,284 | 57.26% |
| TSLA240816P00115000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 5.50 | 5.50 | 5.60 | -0.88 | -13.79% | 136 | 800 | 56.41% |
| TSLA240920P00115000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 6.72 | 6.60 | 6.75 | -0.98 | -12.73% | 486 | 3,176 | 53.79% |
| TSLA241018P00115000 | 2024-04-23 3:35PM EDT | 2024-10-18 | 7.72 | 7.60 | 8.80 | -0.94 | -10.85% | 22 | 2,480 | 54.65% |
| TSLA241115P00115000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 8.85 | 8.85 | 10.25 | -1.25 | -12.38% | 162 | 1,274 | 55.01% |
| TSLA241220P00115000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 10.10 | 9.40 | 10.20 | -0.95 | -8.60% | 330 | 344 | 51.58% |
| TSLA250117P00115000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 10.90 | 10.60 | 11.05 | -0.94 | -7.94% | 785 | 5,809 | 51.56% |
| TSLA250321P00115000 | 2024-04-23 3:00PM EDT | 2025-03-21 | 12.37 | 12.35 | 12.80 | -1.26 | -9.24% | 32 | 8,082 | 50.55% |
| TSLA250620P00115000 | 2024-04-23 10:21AM EDT | 2025-06-20 | 14.92 | 14.45 | 15.00 | -0.96 | -6.05% | 2 | 1,746 | 49.80% |
| TSLA250919P00115000 | 2024-04-23 10:23AM EDT | 2025-09-19 | 16.70 | 16.35 | 17.10 | -1.15 | -6.44% | 10 | 206 | 49.07% |
| TSLA251219P00115000 | 2024-04-22 11:48AM EDT | 2025-12-19 | 18.59 | 18.25 | 18.95 | -1.46 | -7.28% | 25 | 367 | 48.37% |
| TSLA260116P00115000 | 2024-04-23 12:09PM EDT | 2026-01-16 | 19.00 | 18.75 | 19.35 | -1.66 | -8.03% | 2 | 1,223 | 47.96% |
| TSLA260618P00115000 | 2024-04-23 12:30PM EDT | 2026-06-18 | 21.25 | 21.20 | 22.00 | -1.25 | -5.56% | 2 | 254 | 46.98% |
| TSLA261218P00115000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 24.45 | 23.60 | 24.70 | -1.20 | -4.68% | 3 | 125 | 45.93% |
© 2024 Yahoo. All rights reserved.