UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.56 (-0.67%) GOLD FUTURES
2,335.20 -6.90 (-0.29%) DOW
38,464.82 -38.87 (-0.10%) Bitcoin GBP
51,953.01 -1,717.90 (-3.20%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 225.00% |
| TSLA240503C00320000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 125.00% |
| TSLA240517C00320000 | 2024-04-24 11:56AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 3,349 | 90.63% |
| TSLA240524C00320000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 1 | 1 | 81.25% |
| TSLA240621C00320000 | 2024-04-24 12:38PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 43 | 4,673 | 66.50% |
| TSLA240719C00320000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 0.20 | 0.24 | 0.26 | 0.00 | - | 7 | 893 | 61.13% |
| TSLA240816C00320000 | 2024-04-24 11:14AM EDT | 2024-08-16 | 0.58 | 0.51 | 0.54 | +0.23 | +65.71% | 17 | 334 | 58.98% |
| TSLA240920C00320000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 0.91 | 0.81 | 0.84 | +0.37 | +68.52% | 7 | 1,297 | 55.47% |
| TSLA241018C00320000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 1.21 | 1.19 | 1.23 | +0.46 | +61.33% | 22 | 298 | 54.41% |
| TSLA241115C00320000 | 2024-04-24 12:02PM EDT | 2024-11-15 | 1.69 | 1.74 | 1.80 | +0.61 | +56.48% | 3 | 260 | 54.37% |
| TSLA241220C00320000 | 2024-04-24 12:23PM EDT | 2024-12-20 | 2.19 | 2.32 | 2.38 | +0.80 | +57.55% | 16 | 1,499 | 53.28% |
| TSLA250117C00320000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 2.95 | 2.89 | 2.97 | +1.25 | +73.53% | 79 | 5,805 | 52.95% |
| TSLA250321C00320000 | 2024-04-24 11:25AM EDT | 2025-03-21 | 4.55 | 4.40 | 4.55 | +1.74 | +61.92% | 18 | 264 | 52.77% |
| TSLA250620C00320000 | 2024-04-24 12:53PM EDT | 2025-06-20 | 6.70 | 7.05 | 7.20 | +2.20 | +48.89% | 95 | 2,319 | 53.10% |
| TSLA250919C00320000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 9.49 | 9.90 | 10.25 | +2.76 | +41.01% | 1 | 400 | 53.63% |
| TSLA251219C00320000 | 2024-04-24 10:09AM EDT | 2025-12-19 | 15.04 | 13.30 | 13.55 | +5.84 | +63.48% | 11 | 1,402 | 54.56% |
| TSLA260116C00320000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 13.95 | 14.30 | 14.60 | +4.05 | +40.91% | 7 | 1,997 | 54.79% |
| TSLA260618C00320000 | 2024-04-24 12:11PM EDT | 2026-06-18 | 19.00 | 19.75 | 20.10 | +4.51 | +31.12% | 54 | 1,253 | 55.76% |
| TSLA261218C00320000 | 2024-04-24 1:24PM EDT | 2026-12-18 | 26.00 | 25.85 | 26.40 | +6.41 | +32.72% | 241 | 444 | 56.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 174.55 | 158.20 | 159.30 | 0.00 | - | 700 | 301 | 67.58% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 159.20 | 158.25 | 159.35 | -10.10 | -5.97% | 90 | 10 | 54.27% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 158.20 | 159.25 | 0.00 | - | 4 | 0 | 48.68% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 158.15 | 159.30 | 0.00 | - | 9 | 0 | 45.85% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 158.10 | 159.40 | 0.00 | - | 2 | 0 | 43.36% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 84.23% |
| TSLA250321P00320000 | 2024-04-08 12:10PM EDT | 2025-03-21 | 147.70 | 157.95 | 159.25 | 0.00 | - | 1 | 0 | 35.77% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 157.95 | 159.25 | 0.00 | - | 4 | 0 | 31.75% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 158.00 | 159.55 | 0.00 | - | 2 | 126 | 30.70% |
| TSLA251219P00320000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 159.91 | 158.70 | 160.00 | +9.08 | +6.02% | 2 | 1,213 | 30.37% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 158.95 | 160.15 | 0.00 | - | 8 | 472 | 30.27% |
| TSLA260618P00320000 | 2024-04-24 10:15AM EDT | 2026-06-18 | 157.59 | 159.95 | 161.45 | -17.46 | -9.97% | 14 | 171 | 30.85% |
| TSLA261218P00320000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 161.25 | 160.20 | 163.85 | -15.48 | -8.76% | 13 | 22 | 32.28% |
© 2024 Yahoo. All rights reserved.