UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.49 -0.32 (-0.39%) GOLD FUTURES
2,343.00 +4.60 (+0.20%) DOW
37,967.46 -493.46 (-1.28%) Bitcoin GBP
51,324.90 -437.13 (-0.84%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-04-25 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 722 | 118.75% |
| TSLA240621C00460000 | 2024-04-19 1:09PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 438 | 83.59% |
| TSLA240719C00460000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 1 | 113 | 76.37% |
| TSLA240816C00460000 | 2024-04-24 2:12PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.19 | +0.01 | +6.67% | 1 | 1,225 | 71.68% |
| TSLA240920C00460000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 0.21 | 0.26 | 0.28 | 0.00 | - | 1 | 486 | 66.06% |
| TSLA241220C00460000 | 2024-04-25 11:32AM EDT | 2024-12-20 | 0.74 | 0.71 | 0.75 | +0.11 | +17.46% | 14 | 1,005 | 59.25% |
| TSLA250117C00460000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 0.98 | 0.91 | 0.96 | +0.18 | +22.50% | 5 | 5,820 | 58.15% |
| TSLA250620C00460000 | 2024-04-25 9:35AM EDT | 2025-06-20 | 2.45 | 2.68 | 2.75 | +0.02 | +0.82% | 1 | 675 | 55.57% |
| TSLA250919C00460000 | 2024-04-23 12:05PM EDT | 2025-09-19 | 2.59 | 4.05 | 4.40 | 0.00 | - | 1 | 187 | 55.16% |
| TSLA251219C00460000 | 2024-04-24 1:57PM EDT | 2025-12-19 | 5.70 | 6.05 | 6.25 | 0.00 | - | 12 | 1,332 | 55.37% |
| TSLA260116C00460000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 7.04 | 6.75 | 6.95 | +0.44 | +6.67% | 2 | 1,574 | 55.57% |
| TSLA260618C00460000 | 2024-04-24 10:10AM EDT | 2026-06-18 | 11.00 | 10.65 | 10.80 | 0.00 | - | 4 | 800 | 56.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 295.00 | 296.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 294.80 | 296.10 | 0.00 | - | 1 | 0 | 39.84% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.