UK markets open in 1 hour 27 minutes
NIKKEI 225
38,065.87 +104.07 (+0.27%) HANG SENG
16,393.92 +142.08 (+0.87%) CRUDE OIL
82.83 +0.14 (+0.17%) GOLD FUTURES
2,389.90 +1.50 (+0.06%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,491.74 -2,006.66 (-3.90%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00200000 | 2024-04-17 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,128 | 0 | 50.00% |
| TSLA240426C00200000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,100 | 0 | 25.00% |
| TSLA240503C00200000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 25.00% |
| TSLA240510C00200000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 25.00% |
| TSLA240517C00200000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5,664 | 0 | 25.00% |
| TSLA240524C00200000 | 2024-04-17 3:45PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| TSLA240531C00200000 | 2024-04-17 3:58PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| TSLA240621C00200000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 12.50% |
| TSLA240719C00200000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| TSLA240816C00200000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 12.50% |
| TSLA240920C00200000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 6.25% |
| TSLA241018C00200000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TSLA241115C00200000 | 2024-04-17 3:34PM EDT | 2024-11-15 | 12.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TSLA241220C00200000 | 2024-04-17 3:56PM EDT | 2024-12-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 6.25% |
| TSLA250117C00200000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 15.07 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 6.25% |
| TSLA250321C00200000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| TSLA250620C00200000 | 2024-04-17 3:34PM EDT | 2025-06-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| TSLA250919C00200000 | 2024-04-17 3:44PM EDT | 2025-09-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA251219C00200000 | 2024-04-17 3:11PM EDT | 2025-12-19 | 32.08 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 3.13% |
| TSLA260116C00200000 | 2024-04-17 2:48PM EDT | 2026-01-16 | 33.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TSLA260618C00200000 | 2024-04-17 3:21PM EDT | 2026-06-18 | 39.23 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| TSLA261218C00200000 | 2024-04-17 3:56PM EDT | 2026-12-18 | 44.20 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00200000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 43.87 | 0.00 | 0.00 | 0.00 | - | 19,542 | 0 | 0.00% |
| TSLA240426P00200000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 44.22 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSLA240503P00200000 | 2024-04-17 2:52PM EDT | 2024-05-03 | 42.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240510P00200000 | 2024-04-17 10:08AM EDT | 2024-05-10 | 45.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-04-17 3:27PM EDT | 2024-05-17 | 44.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-04-17 9:51AM EDT | 2024-05-24 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-17 3:56PM EDT | 2024-05-31 | 44.87 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 43.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 46.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-04-17 1:23PM EDT | 2024-08-16 | 46.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 49.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-04-17 10:20AM EDT | 2024-10-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-04-17 11:32AM EDT | 2024-11-15 | 51.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-04-17 3:21PM EDT | 2024-12-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 53.18 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-04-17 3:59PM EDT | 2025-03-21 | 55.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-04-17 2:19PM EDT | 2025-06-20 | 56.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-17 3:52PM EDT | 2025-09-19 | 59.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-04-17 1:16PM EDT | 2025-12-19 | 61.80 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-04-17 10:11AM EDT | 2026-01-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-04-17 1:17PM EDT | 2026-06-18 | 65.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-04-17 12:36PM EDT | 2026-12-18 | 68.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.