UK markets open in 3 hours 27 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,624.71 +340.17 (+1.97%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,344.90 +2.40 (+0.10%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,505.04 +9.25 (+0.02%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,429 | 5,358 | 100.78% |
| TSLA240503C00195000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.38 | 0.36 | 0.39 | +0.21 | +123.53% | 4,212 | 3,877 | 57.96% |
| TSLA240510C00195000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.86 | 0.55 | 0.89 | +0.46 | +115.00% | 1,014 | 1,123 | 52.00% |
| TSLA240517C00195000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 1.48 | 1.45 | 1.52 | +0.74 | +100.00% | 1,690 | 10,645 | 50.15% |
| TSLA240524C00195000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 2.13 | 2.09 | 2.18 | +1.07 | +100.94% | 304 | 920 | 49.23% |
| TSLA240531C00195000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.76 | 2.61 | 2.77 | +1.31 | +90.34% | 306 | 911 | 48.22% |
| TSLA240621C00195000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 4.57 | 4.50 | 4.65 | +1.77 | +63.21% | 574 | 4,447 | 47.41% |
| TSLA240719C00195000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 7.47 | 7.65 | 7.75 | +2.26 | +43.38% | 376 | 4,699 | 49.74% |
| TSLA240816C00195000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 10.98 | 10.95 | 11.10 | +2.78 | +33.90% | 328 | 1,924 | 52.47% |
| TSLA240920C00195000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 13.53 | 13.50 | 13.65 | +3.28 | +32.00% | 333 | 2,983 | 51.98% |
| TSLA241018C00195000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 15.56 | 15.75 | 16.00 | +3.50 | +29.02% | 23 | 450 | 52.66% |
| TSLA241115C00195000 | 2024-04-25 3:35PM EDT | 2024-11-15 | 18.42 | 18.40 | 18.80 | +3.42 | +22.80% | 74 | 2,282 | 54.36% |
| TSLA241220C00195000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 20.15 | 20.55 | 20.90 | +3.60 | +21.75% | 222 | 1,304 | 54.11% |
| TSLA250117C00195000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 22.72 | 22.40 | 22.75 | +4.27 | +23.14% | 28 | 4,798 | 54.39% |
| TSLA250321C00195000 | 2024-04-25 3:31PM EDT | 2025-03-21 | 25.95 | 26.35 | 26.70 | +5.55 | +27.21% | 14 | 813 | 55.04% |
| TSLA250620C00195000 | 2024-04-25 2:52PM EDT | 2025-06-20 | 29.83 | 31.65 | 32.05 | +3.28 | +12.35% | 9 | 2,956 | 56.04% |
| TSLA250919C00195000 | 2024-04-24 2:07PM EDT | 2025-09-19 | 34.25 | 36.30 | 37.20 | +2.97 | +9.49% | 5 | 238 | 56.94% |
| TSLA251219C00195000 | 2024-04-25 3:42PM EDT | 2025-12-19 | 40.86 | 41.15 | 41.85 | +3.31 | +8.81% | 4 | 1,333 | 57.99% |
| TSLA260116C00195000 | 2024-04-25 2:59PM EDT | 2026-01-16 | 41.00 | 42.50 | 43.15 | +3.45 | +9.19% | 10 | 1,024 | 58.20% |
| TSLA260618C00195000 | 2024-04-24 3:34PM EDT | 2026-06-18 | 44.00 | 49.25 | 49.95 | 0.00 | - | 17 | 968 | 59.22% |
| TSLA261218C00195000 | 2024-04-25 3:32PM EDT | 2026-12-18 | 55.96 | 56.10 | 57.40 | +7.06 | +14.44% | 41 | 84 | 60.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 25.20 | 24.00 | 25.70 | -8.55 | -25.33% | 1,288 | 501 | 109.38% |
| TSLA240503P00195000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 25.83 | 24.65 | 25.55 | -8.40 | -24.54% | 39 | 106 | 54.64% |
| TSLA240510P00195000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 25.33 | 24.80 | 25.80 | -9.60 | -27.48% | 18 | 39 | 53.39% |
| TSLA240517P00195000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 26.25 | 25.15 | 26.10 | -7.70 | -22.68% | 23 | 6,296 | 47.61% |
| TSLA240524P00195000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 26.96 | 25.80 | 26.60 | -5.96 | -18.10% | 15 | 101 | 45.97% |
| TSLA240531P00195000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 28.50 | 26.15 | 27.10 | -4.80 | -14.41% | 10 | 50 | 44.90% |
| TSLA240621P00195000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 28.22 | 26.25 | 28.40 | -6.15 | -17.89% | 34 | 9,643 | 42.41% |
| TSLA240719P00195000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 31.10 | 30.10 | 30.50 | -5.20 | -14.33% | 3 | 2,247 | 42.60% |
| TSLA240816P00195000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 33.21 | 32.55 | 33.10 | -5.12 | -13.36% | 15 | 1,378 | 44.70% |
| TSLA240920P00195000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 39.78 | 34.30 | 34.70 | 0.00 | - | 5 | 4,167 | 43.06% |
| TSLA241018P00195000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 38.20 | 35.50 | 36.50 | 0.00 | - | 11 | 149 | 43.52% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 37.65 | 38.45 | 0.00 | - | 3 | 702 | 44.41% |
| TSLA241220P00195000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 44.15 | 39.00 | 39.60 | -1.45 | -3.18% | 1 | 1,298 | 43.18% |
| TSLA250117P00195000 | 2024-04-25 2:51PM EDT | 2025-01-17 | 42.20 | 40.15 | 40.70 | -0.15 | -0.35% | 3 | 4,146 | 42.79% |
| TSLA250321P00195000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 45.70 | 42.65 | 43.15 | -14.36 | -23.91% | 33 | 278 | 42.34% |
| TSLA250620P00195000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 49.29 | 45.80 | 46.40 | 0.00 | - | 3 | 2,056 | 41.97% |
| TSLA250919P00195000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 49.44 | 48.45 | 49.40 | -16.51 | -25.03% | 16 | 1,574 | 41.80% |
| TSLA251219P00195000 | 2024-04-25 3:26PM EDT | 2025-12-19 | 51.95 | 51.30 | 52.10 | -11.90 | -18.64% | 6 | 2,376 | 41.62% |
| TSLA260116P00195000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 56.20 | 52.00 | 52.80 | 0.00 | - | 7 | 837 | 41.47% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 59.28 | 55.70 | 56.55 | 0.00 | - | 10 | 1,157 | 40.98% |
| TSLA261218P00195000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 60.36 | 59.20 | 60.55 | -2.56 | -4.07% | 1 | 109 | 40.54% |
© 2024 Yahoo. All rights reserved.