UK markets open in 3 hours 26 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,109.68 +280.75 (+1.67%) CRUDE OIL
83.42 +0.06 (+0.07%) GOLD FUTURES
2,339.10 -3.00 (-0.13%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,454.79 -85.75 (-0.16%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,152 | 132.81% |
| TSLA240621C00450000 | 2024-04-22 2:38PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 4,832 | 91.41% |
| TSLA240719C00450000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 3 | 3,537 | 85.16% |
| TSLA240816C00450000 | 2024-04-23 1:47PM EDT | 2024-08-16 | 0.14 | 0.05 | 0.15 | +0.03 | +27.27% | 5 | 330 | 74.02% |
| TSLA240920C00450000 | 2024-04-23 9:53AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.22 | +0.01 | +5.88% | 1 | 1,907 | 69.14% |
| TSLA241220C00450000 | 2024-04-22 1:01PM EDT | 2024-12-20 | 0.42 | 0.37 | 0.51 | 0.00 | - | 4 | 492 | 60.55% |
| TSLA250117C00450000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 0.63 | 0.54 | 0.68 | +0.04 | +6.78% | 377 | 5,840 | 59.86% |
| TSLA250620C00450000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 1.65 | 1.45 | 1.78 | -0.01 | -0.60% | 13 | 2,257 | 55.40% |
| TSLA250919C00450000 | 2024-04-22 2:06PM EDT | 2025-09-19 | 2.73 | 2.55 | 2.86 | 0.00 | - | 3 | 464 | 55.16% |
| TSLA251219C00450000 | 2024-04-23 3:32PM EDT | 2025-12-19 | 3.97 | 3.65 | 4.20 | -0.07 | -1.73% | 5 | 1,442 | 54.82% |
| TSLA260116C00450000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 4.45 | 4.15 | 4.55 | +0.05 | +1.14% | 31 | 2,226 | 54.79% |
| TSLA260618C00450000 | 2024-04-23 3:12PM EDT | 2026-06-18 | 7.20 | 6.80 | 7.60 | +0.05 | +0.70% | 14 | 1,846 | 55.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 303.00 | 301.00 | 309.45 | 0.00 | - | 2 | 1 | 111.40% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 299.47 | 301.60 | 309.00 | 0.00 | - | 1 | 1 | 81.26% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 300.00 | 310.00 | 0.00 | - | 1 | 0 | 55.88% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.