UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.50 +0.02 (+0.03%) GOLD FUTURES
2,323.50 -7.70 (-0.33%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,473.55 +1.18 (+0.00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,684 | 125.00% |
| TSLA240621C00370000 | 2024-05-07 10:06AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 5 | 4,081 | 75.00% |
| TSLA240719C00370000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.20 | 0.16 | 0.18 | -0.08 | -28.57% | 2 | 446 | 66.11% |
| TSLA240816C00370000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.46 | -0.24 | -35.29% | 7 | 393 | 63.67% |
| TSLA240920C00370000 | 2024-05-07 12:05PM EDT | 2024-09-20 | 0.75 | 0.69 | 0.73 | -0.25 | -25.00% | 3 | 7,934 | 58.84% |
| TSLA241018C00370000 | 2024-05-07 3:14PM EDT | 2024-10-18 | 1.05 | 1.03 | 1.08 | -0.40 | -27.59% | 60 | 8,192 | 57.15% |
| TSLA241115C00370000 | 2024-05-03 11:03AM EDT | 2024-11-15 | 1.96 | 1.59 | 1.67 | 0.00 | - | 8 | 133 | 57.08% |
| TSLA241220C00370000 | 2024-05-06 3:20PM EDT | 2024-12-20 | 2.74 | 2.14 | 2.24 | 0.00 | - | 2 | 251 | 55.59% |
| TSLA250117C00370000 | 2024-05-07 11:00AM EDT | 2025-01-17 | 2.99 | 2.70 | 2.79 | -0.41 | -12.06% | 2 | 6,184 | 54.97% |
| TSLA250321C00370000 | 2024-05-02 10:29AM EDT | 2025-03-21 | 4.80 | 4.25 | 4.40 | 0.00 | - | 1 | 128 | 54.57% |
| TSLA250620C00370000 | 2024-05-07 11:48AM EDT | 2025-06-20 | 7.35 | 6.95 | 7.15 | -1.15 | -13.53% | 1 | 3,143 | 54.59% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 2025-09-19 | 13.90 | 9.85 | 10.40 | 0.00 | - | 1 | 434 | 54.91% |
| TSLA251219C00370000 | 2024-05-07 2:16PM EDT | 2025-12-19 | 13.60 | 13.40 | 13.70 | -1.12 | -7.61% | 9 | 1,095 | 55.53% |
| TSLA260116C00370000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 15.30 | 14.40 | 14.70 | -0.55 | -3.47% | 2 | 538 | 55.61% |
| TSLA260618C00370000 | 2024-05-07 11:53AM EDT | 2026-06-18 | 21.30 | 20.30 | 20.65 | -1.73 | -7.51% | 149 | 1,778 | 56.53% |
| TSLA261218C00370000 | 2024-05-07 11:22AM EDT | 2026-12-18 | 28.49 | 27.15 | 27.60 | -2.92 | -9.30% | 6 | 14 | 57.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 563.16% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 191.30 | 192.55 | 0.00 | - | 100 | 0 | 92.24% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 94.14% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 54.63% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 173.80 | 191.40 | 192.70 | 0.00 | - | 61 | 0 | 43.70% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 111.78% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 53.22% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 182.59 | 191.30 | 192.70 | 0.00 | - | 1 | 1 | 32.74% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 44.10% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 191.35 | 192.95 | 0.00 | - | 1 | 4 | 28.95% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 192.35 | 193.80 | 0.00 | - | 1 | 0 | 32.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 192.30 | 193.85 | 0.00 | - | 39 | 39 | 28.86% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 2026-12-18 | 195.34 | 191.45 | 197.40 | 0.00 | - | - | 0 | 33.15% |
© 2024 Yahoo. All rights reserved.