UK markets open in 4 hours 11 minutes
NIKKEI 225
37,774.74 +146.26 (+0.39%) HANG SENG
17,532.51 +247.97 (+1.43%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,345.90 +3.40 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,541.04 +159.49 (+0.31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00260000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,579 | 250.00% |
| TSLA240503C00260000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 898 | 2,661 | 97.66% |
| TSLA240510C00260000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 52 | 781 | 81.25% |
| TSLA240517C00260000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 793 | 6,862 | 71.48% |
| TSLA240524C00260000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 168 | 118 | 65.63% |
| TSLA240531C00260000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.17 | 0.16 | 0.23 | +0.06 | +54.55% | 104 | 70 | 61.23% |
| TSLA240621C00260000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.45 | +0.14 | +50.00% | 582 | 9,267 | 54.79% |
| TSLA240719C00260000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 1.10 | 1.08 | 1.12 | +0.38 | +52.78% | 89 | 2,044 | 53.15% |
| TSLA240816C00260000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 2.19 | 1.98 | 2.48 | +0.75 | +52.08% | 118 | 1,411 | 53.91% |
| TSLA240920C00260000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 3.21 | 3.25 | 3.40 | +0.90 | +38.96% | 17 | 4,021 | 52.20% |
| TSLA241018C00260000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 3.82 | 4.40 | 4.55 | +0.62 | +19.37% | 14 | 5,079 | 52.09% |
| TSLA241115C00260000 | 2024-04-25 3:33PM EDT | 2024-11-15 | 5.90 | 5.95 | 6.20 | +1.50 | +34.09% | 6 | 571 | 53.23% |
| TSLA241220C00260000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 7.35 | 7.35 | 7.60 | +1.70 | +30.09% | 94 | 1,689 | 52.75% |
| TSLA250117C00260000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 8.76 | 8.65 | 8.90 | +2.05 | +30.55% | 178 | 16,360 | 52.86% |
| TSLA250321C00260000 | 2024-04-25 2:54PM EDT | 2025-03-21 | 10.80 | 11.65 | 11.95 | +1.40 | +14.89% | 26 | 1,126 | 53.32% |
| TSLA250620C00260000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 16.00 | 16.05 | 16.40 | +2.80 | +21.21% | 103 | 4,637 | 54.11% |
| TSLA250919C00260000 | 2024-04-25 3:39PM EDT | 2025-09-19 | 20.35 | 20.20 | 20.80 | +3.55 | +21.13% | 10 | 824 | 54.79% |
| TSLA251219C00260000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 25.05 | 24.20 | 25.55 | +5.35 | +27.16% | 37 | 6,066 | 55.70% |
| TSLA260116C00260000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 26.17 | 26.10 | 26.50 | +4.07 | +18.42% | 11 | 1,888 | 56.09% |
| TSLA260618C00260000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 30.85 | 32.90 | 33.35 | +3.05 | +10.97% | 2 | 2,122 | 57.25% |
| TSLA261218C00260000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 40.10 | 40.00 | 40.85 | +5.40 | +15.56% | 20 | 837 | 58.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00260000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 98.11 | 89.00 | 90.60 | 0.00 | - | 1 | 0 | 458.40% |
| TSLA240517P00260000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 94.45 | 89.15 | 90.45 | -3.85 | -3.92% | 36 | 9 | 94.09% |
| TSLA240621P00260000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 89.90 | 89.20 | 90.25 | -8.35 | -8.50% | 900 | 149 | 54.83% |
| TSLA240719P00260000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 95.10 | 88.55 | 90.25 | -3.40 | -3.45% | 7 | 5 | 44.95% |
| TSLA240816P00260000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 96.80 | 88.10 | 90.40 | -11.30 | -10.45% | 1 | 0 | 40.99% |
| TSLA240920P00260000 | 2024-04-25 1:26PM EDT | 2024-09-20 | 95.35 | 89.65 | 90.70 | -3.56 | -3.60% | 21 | 1,013 | 38.64% |
| TSLA241018P00260000 | 2024-04-24 11:05AM EDT | 2024-10-18 | 99.32 | 89.90 | 91.10 | 0.00 | - | 28 | 31 | 38.18% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 90.60 | 91.70 | 0.00 | - | 1 | 40 | 38.59% |
| TSLA241220P00260000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 98.78 | 91.10 | 92.15 | 0.00 | - | 2 | 281 | 37.53% |
| TSLA250117P00260000 | 2024-04-25 1:00PM EDT | 2025-01-17 | 96.64 | 91.50 | 92.70 | -2.12 | -2.15% | 2 | 13,721 | 37.46% |
| TSLA250321P00260000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 93.40 | 92.70 | 93.95 | -17.63 | -15.88% | 1 | 72 | 37.21% |
| TSLA250620P00260000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 99.20 | 94.40 | 96.00 | -1.96 | -1.94% | 1 | 1,206 | 37.32% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 96.15 | 98.05 | 0.00 | - | 11 | 231 | 37.35% |
| TSLA251219P00260000 | 2024-04-24 1:12PM EDT | 2025-12-19 | 106.57 | 98.40 | 99.60 | 0.00 | - | 7 | 5,179 | 36.69% |
| TSLA260116P00260000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 100.30 | 98.80 | 100.45 | -4.75 | -4.52% | 1 | 1,035 | 37.04% |
| TSLA260618P00260000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 119.77 | 101.90 | 103.25 | 0.00 | - | 1 | 366 | 36.56% |
| TSLA261218P00260000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 108.40 | 104.80 | 106.55 | +0.45 | +0.42% | 3 | 29 | 36.27% |
© 2024 Yahoo. All rights reserved.