UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.48 -0.21 (-0.25%) GOLD FUTURES
2,392.60 +4.20 (+0.18%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,045.27 +2,099.32 (+4.29%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00045000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 105.44 | 104.30 | 105.35 | -49.66 | -32.02% | 1 | 8 | 817.58% |
| TSLA240517C00045000 | 2024-03-27 9:41AM EDT | 2024-05-17 | 104.58 | 104.55 | 105.55 | -28.52 | -21.43% | 1 | 3 | 176.95% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 2024-09-20 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA241018C00045000 | 2024-04-08 9:39AM EDT | 2024-10-18 | 126.95 | 105.65 | 107.05 | 0.00 | - | 2 | 3 | 106.84% |
| TSLA250117C00045000 | 2024-03-27 9:45AM EDT | 2025-01-17 | 134.50 | 106.65 | 108.20 | 0.00 | - | 2 | 2,970 | 99.71% |
| TSLA250620C00045000 | 2023-11-24 11:31AM EDT | 2025-06-20 | 196.00 | 211.00 | 213.05 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 2025-12-19 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 181.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00045000 | 2024-04-03 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 921 | 500.00% |
| TSLA240517P00045000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 490 | 142.19% |
| TSLA240816P00045000 | 2024-04-16 3:44PM EDT | 2024-08-16 | 0.13 | 0.15 | 0.18 | 0.00 | - | 6 | 340 | 91.80% |
| TSLA240920P00045000 | 2024-04-18 12:45PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.26 | +0.09 | +64.29% | 1 | 99 | 85.06% |
| TSLA241018P00045000 | 2024-04-08 9:30AM EDT | 2024-10-18 | 0.22 | 0.28 | 0.33 | 0.00 | - | 1 | 492 | 81.15% |
| TSLA250117P00045000 | 2024-04-18 2:28PM EDT | 2025-01-17 | 0.65 | 0.60 | 0.67 | +0.13 | +25.00% | 49 | 3,171 | 74.76% |
| TSLA250620P00045000 | 2024-04-17 1:50PM EDT | 2025-06-20 | 1.24 | 1.20 | 1.30 | +0.12 | +10.71% | 1 | 309 | 68.14% |
| TSLA250919P00045000 | 2024-04-18 10:03AM EDT | 2025-09-19 | 1.65 | 1.63 | 1.73 | +0.14 | +9.27% | 10 | 123 | 65.99% |
| TSLA251219P00045000 | 2024-04-18 12:20PM EDT | 2025-12-19 | 2.03 | 2.04 | 2.10 | +0.03 | +1.50% | 67 | 1,421 | 63.92% |
© 2024 Yahoo. All rights reserved.