UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.38 +1.48 (+1.81%) GOLD FUTURES
2,337.60 -8.80 (-0.38%) DOW
38,490.80 +250.82 (+0.66%) Bitcoin GBP
53,587.34 +228.23 (+0.43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00190000 | 2024-04-23 2:57PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 5,470 | 8,453 | 117.19% |
| TSLA240503C00190000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.28 | 0.26 | 0.28 | +0.03 | +12.00% | 1,238 | 4,524 | 82.91% |
| TSLA240510C00190000 | 2024-04-23 2:55PM EDT | 2024-05-10 | 0.45 | 0.44 | 0.47 | +0.03 | +7.14% | 1,052 | 3,028 | 71.19% |
| TSLA240517C00190000 | 2024-04-23 2:56PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.68 | +0.06 | +9.84% | 1,472 | 9,321 | 65.21% |
| TSLA240524C00190000 | 2024-04-23 2:56PM EDT | 2024-05-24 | 0.95 | 0.91 | 0.94 | +0.20 | +26.67% | 212 | 528 | 61.96% |
| TSLA240531C00190000 | 2024-04-23 2:31PM EDT | 2024-05-31 | 1.14 | 1.00 | 1.14 | +0.15 | +15.15% | 525 | 526 | 58.08% |
| TSLA240621C00190000 | 2024-04-23 2:53PM EDT | 2024-06-21 | 1.94 | 1.92 | 1.97 | +0.14 | +7.78% | 1,445 | 9,829 | 54.71% |
| TSLA240719C00190000 | 2024-04-23 2:44PM EDT | 2024-07-19 | 3.45 | 3.35 | 3.45 | +0.35 | +11.29% | 207 | 3,500 | 53.65% |
| TSLA240816C00190000 | 2024-04-23 2:57PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.20 | +0.38 | +7.97% | 138 | 1,592 | 54.23% |
| TSLA240920C00190000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 6.80 | 6.65 | 6.80 | +0.53 | +8.45% | 74 | 3,906 | 52.88% |
| TSLA241018C00190000 | 2024-04-23 2:25PM EDT | 2024-10-18 | 8.30 | 8.20 | 8.35 | +0.45 | +5.73% | 72 | 2,215 | 53.13% |
| TSLA241115C00190000 | 2024-04-23 2:26PM EDT | 2024-11-15 | 10.17 | 10.05 | 10.20 | +0.67 | +7.05% | 42 | 667 | 54.23% |
| TSLA241220C00190000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 11.85 | 11.55 | 11.75 | +0.78 | +7.05% | 1,098 | 2,926 | 53.71% |
| TSLA250117C00190000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 12.95 | 12.90 | 13.00 | +0.65 | +5.28% | 512 | 10,845 | 53.67% |
| TSLA250321C00190000 | 2024-04-23 2:02PM EDT | 2025-03-21 | 16.20 | 15.95 | 16.20 | +0.70 | +4.52% | 54 | 2,641 | 54.27% |
| TSLA250620C00190000 | 2024-04-23 2:54PM EDT | 2025-06-20 | 20.35 | 20.25 | 20.55 | +0.52 | +2.62% | 29 | 7,265 | 55.20% |
| TSLA250919C00190000 | 2024-04-23 2:17PM EDT | 2025-09-19 | 24.50 | 24.25 | 24.80 | +0.85 | +3.59% | 2 | 387 | 56.14% |
| TSLA251219C00190000 | 2024-04-23 2:33PM EDT | 2025-12-19 | 28.55 | 28.35 | 28.65 | +0.85 | +3.07% | 34 | 3,272 | 57.10% |
| TSLA260116C00190000 | 2024-04-23 2:38PM EDT | 2026-01-16 | 29.70 | 29.45 | 29.75 | +1.45 | +5.13% | 82 | 1,624 | 57.27% |
| TSLA260618C00190000 | 2024-04-23 2:37PM EDT | 2026-06-18 | 35.40 | 35.15 | 35.45 | +1.22 | +3.57% | 18 | 3,526 | 58.14% |
| TSLA261218C00190000 | 2024-04-23 2:55PM EDT | 2026-12-18 | 41.35 | 41.10 | 42.05 | +1.34 | +3.35% | 72 | 364 | 59.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00190000 | 2024-04-23 1:40PM EDT | 2024-04-26 | 44.88 | 44.05 | 45.45 | -3.82 | -7.84% | 251 | 1,562 | 129.88% |
| TSLA240503P00190000 | 2024-04-23 12:28PM EDT | 2024-05-03 | 43.55 | 44.10 | 45.40 | -6.13 | -12.34% | 4 | 482 | 74.80% |
| TSLA240510P00190000 | 2024-04-23 1:50PM EDT | 2024-05-10 | 45.05 | 44.20 | 45.50 | -4.32 | -8.75% | 31 | 167 | 63.57% |
| TSLA240517P00190000 | 2024-04-23 2:37PM EDT | 2024-05-17 | 45.09 | 44.75 | 45.40 | -3.13 | -6.49% | 154 | 8,590 | 49.61% |
| TSLA240524P00190000 | 2024-04-23 1:07PM EDT | 2024-05-24 | 44.75 | 44.45 | 45.85 | -3.68 | -7.60% | 8 | 52 | 56.25% |
| TSLA240531P00190000 | 2024-04-23 1:18PM EDT | 2024-05-31 | 44.93 | 44.45 | 46.20 | -4.56 | -9.21% | 1 | 32 | 56.37% |
| TSLA240621P00190000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 45.85 | 45.45 | 46.00 | -3.05 | -6.24% | 88 | 18,156 | 43.09% |
| TSLA240719P00190000 | 2024-04-23 2:18PM EDT | 2024-07-19 | 46.59 | 46.15 | 46.70 | -3.06 | -6.16% | 109 | 4,294 | 41.68% |
| TSLA240816P00190000 | 2024-04-23 2:37PM EDT | 2024-08-16 | 47.49 | 47.05 | 47.90 | -4.51 | -8.67% | 474 | 3,632 | 43.10% |
| TSLA240920P00190000 | 2024-04-23 10:34AM EDT | 2024-09-20 | 48.84 | 47.90 | 49.00 | -2.81 | -5.44% | 2 | 5,206 | 42.34% |
| TSLA241018P00190000 | 2024-04-23 12:17PM EDT | 2024-10-18 | 48.97 | 48.70 | 49.55 | -2.58 | -5.00% | 9 | 1,084 | 40.82% |
| TSLA241115P00190000 | 2024-04-22 3:33PM EDT | 2024-11-15 | 52.89 | 49.75 | 51.15 | 0.00 | - | 19 | 1,248 | 42.82% |
| TSLA241220P00190000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 51.15 | 50.75 | 51.50 | -2.85 | -5.28% | 31 | 2,217 | 40.53% |
| TSLA250117P00190000 | 2024-04-23 11:47AM EDT | 2025-01-17 | 52.25 | 51.60 | 52.05 | -2.70 | -4.91% | 1,511 | 16,839 | 39.74% |
| TSLA250321P00190000 | 2024-04-23 10:42AM EDT | 2025-03-21 | 54.00 | 53.30 | 53.80 | -2.16 | -3.85% | 11 | 1,289 | 39.54% |
| TSLA250620P00190000 | 2024-04-23 1:02PM EDT | 2025-06-20 | 56.00 | 55.65 | 56.30 | -3.71 | -6.21% | 24 | 4,230 | 39.55% |
| TSLA250919P00190000 | 2024-04-22 1:51PM EDT | 2025-09-19 | 59.30 | 57.80 | 58.60 | -1.18 | -1.95% | 1 | 1,614 | 39.50% |
| TSLA251219P00190000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 62.53 | 60.05 | 60.70 | -0.39 | -0.62% | 2 | 1,745 | 39.38% |
| TSLA260116P00190000 | 2024-04-23 1:15PM EDT | 2026-01-16 | 61.00 | 60.65 | 61.25 | -2.35 | -3.71% | 5 | 1,743 | 39.26% |
| TSLA260618P00190000 | 2024-04-22 10:57AM EDT | 2026-06-18 | 67.20 | 63.50 | 64.15 | 0.00 | - | 17 | 2,596 | 38.75% |
| TSLA261218P00190000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 67.02 | 66.25 | 67.40 | -1.85 | -2.69% | 8 | 79 | 38.41% |
© 2024 Yahoo. All rights reserved.