UK markets open in 5 hours 17 minutes
NIKKEI 225
37,886.47 -573.61 (-1.49%) HANG SENG
17,144.12 -57.15 (-0.33%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,330.00 -8.40 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,625.13 -1,959.73 (-3.66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 312.50% |
| TSLA240503C00355000 | 2024-04-24 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 947 | 146.88% |
| TSLA240510C00355000 | 2024-04-22 9:37AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 102 | 115.63% |
| TSLA240517C00355000 | 2024-04-24 10:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 273 | 102.34% |
| TSLA240621C00355000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.12 | +0.03 | +60.00% | 16 | 504 | 74.02% |
| TSLA240719C00355000 | 2024-04-24 1:43PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 1 | 879 | 65.33% |
| TSLA240816C00355000 | 2024-04-22 10:51AM EDT | 2024-08-16 | 0.34 | 0.34 | 0.37 | +0.11 | +47.83% | 10 | 324 | 62.45% |
| TSLA240920C00355000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.57 | +0.19 | +52.78% | 1,694 | 1,508 | 58.08% |
| TSLA241018C00355000 | 2024-04-23 2:22PM EDT | 2024-10-18 | 0.86 | 0.77 | 0.83 | +0.36 | +72.00% | 4 | 252 | 56.42% |
| TSLA241115C00355000 | 2024-04-24 2:21PM EDT | 2024-11-15 | 1.17 | 1.14 | 1.22 | +0.44 | +60.27% | 1 | 44 | 55.91% |
| TSLA250321C00355000 | 2024-04-24 11:31AM EDT | 2025-03-21 | 3.20 | 3.05 | 3.30 | +1.26 | +64.95% | 3 | 73 | 53.39% |
| TSLA250919C00355000 | 2024-04-22 3:09PM EDT | 2025-09-19 | 5.13 | 7.55 | 8.10 | 0.00 | - | 11 | 80 | 53.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 2024-05-03 | 208.03 | 191.90 | 193.75 | 0.00 | - | 8 | 0 | 254.10% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 192.68 | 192.25 | 193.35 | -6.21 | -3.12% | 2 | 0 | 57.20% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 190.45 | 195.10 | 0.00 | - | 1 | 0 | 39.98% |
© 2024 Yahoo. All rights reserved.