UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,345.00 +6.60 (+0.28%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,855.88 +620.11 (+1.21%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 362 | 2,383 | 101.56% |
| TSLA240621C00380000 | 2024-04-24 1:00PM EDT | 2024-06-21 | 0.05 | 0.07 | 0.10 | -0.01 | -16.67% | 1 | 4,122 | 75.20% |
| TSLA240719C00380000 | 2024-04-25 2:08PM EDT | 2024-07-19 | 0.16 | 0.18 | 0.21 | +0.03 | +23.08% | 1 | 1,293 | 67.68% |
| TSLA240816C00380000 | 2024-04-24 9:59AM EDT | 2024-08-16 | 0.25 | 0.39 | 0.43 | 0.00 | - | 1 | 551 | 64.55% |
| TSLA240920C00380000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 0.61 | 0.60 | 0.66 | +0.19 | +45.24% | 1 | 2,436 | 60.01% |
| TSLA241115C00380000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 1.00 | 1.26 | 1.37 | +0.19 | +23.46% | 10 | 136 | 57.57% |
| TSLA241220C00380000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 1.64 | 1.65 | 1.81 | +0.43 | +35.54% | 24 | 263 | 55.90% |
| TSLA250117C00380000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 2.17 | 2.15 | 2.32 | +0.59 | +37.34% | 19 | 12,124 | 55.55% |
| TSLA250321C00380000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 2.87 | 3.30 | 3.55 | +0.57 | +24.78% | 19 | 265 | 54.65% |
| TSLA250620C00380000 | 2024-04-25 1:32PM EDT | 2025-06-20 | 4.78 | 5.45 | 5.70 | +0.48 | +11.16% | 30 | 1,800 | 54.30% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 2025-09-19 | 6.55 | 7.85 | 8.30 | 0.00 | - | 39 | 182 | 54.38% |
| TSLA251219C00380000 | 2024-04-25 11:22AM EDT | 2025-12-19 | 10.10 | 10.95 | 11.30 | +3.80 | +60.32% | 5 | 2,287 | 55.12% |
| TSLA260116C00380000 | 2024-04-24 12:58PM EDT | 2026-01-16 | 9.45 | 11.90 | 12.30 | 0.00 | - | 6 | 594 | 55.34% |
| TSLA260618C00380000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 16.52 | 17.35 | 17.70 | +2.42 | +17.16% | 5 | 1,902 | 56.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 209.90 | 209.20 | 210.20 | -8.35 | -3.83% | 270 | 57 | 89.75% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 209.15 | 210.20 | 0.00 | - | 2 | 0 | 73.78% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 208.20 | 211.20 | 0.00 | - | 1 | 1 | 50.95% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 50.76% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 51.47% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 209.00 | 212.35 | 0.00 | - | 1 | 0 | 38.13% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 208.90 | 211.65 | 0.00 | - | 1 | 0 | 35.03% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 208.60 | 211.35 | 0.00 | - | 2 | 0 | 30.50% |
© 2024 Yahoo. All rights reserved.