UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.26 -0.15 (-0.18%) GOLD FUTURES
2,404.60 +21.60 (+0.91%) DOW
37,767.92 +32.81 (+0.09%) Bitcoin GBP
50,460.14 -656.52 (-1.28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:470.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00470000 | 2024-03-27 11:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 614 | 300.00% |
| TSLA240517C00470000 | 2024-04-15 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,524 | 112.50% |
| TSLA240621C00470000 | 2024-04-05 3:02PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 594 | 87.11% |
| TSLA240719C00470000 | 2024-04-11 10:33AM EDT | 2024-07-19 | 0.14 | 0.09 | 0.10 | 0.00 | - | 1 | 116 | 78.52% |
| TSLA240816C00470000 | 2024-04-09 9:50AM EDT | 2024-08-16 | 0.29 | 0.16 | 0.17 | 0.00 | - | 1 | 293 | 73.14% |
| TSLA240920C00470000 | 2024-04-16 1:15PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.26 | -0.20 | -45.45% | 1 | 1,232 | 67.58% |
| TSLA250117C00470000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 0.74 | 0.72 | 0.74 | -0.10 | -11.90% | 18 | 2,594 | 58.57% |
| TSLA250620C00470000 | 2024-04-16 1:47PM EDT | 2025-06-20 | 2.05 | 2.04 | 2.09 | -0.33 | -13.87% | 12 | 214 | 55.40% |
| TSLA250919C00470000 | 2024-04-16 10:25AM EDT | 2025-09-19 | 3.28 | 3.10 | 3.40 | -0.52 | -13.68% | 1 | 186 | 54.83% |
| TSLA251219C00470000 | 2024-04-15 1:50PM EDT | 2025-12-19 | 5.20 | 4.40 | 4.80 | 0.00 | - | 5 | 854 | 54.41% |
| TSLA260116C00470000 | 2024-04-16 11:35AM EDT | 2026-01-16 | 5.10 | 5.10 | 5.25 | -0.77 | -13.12% | 61 | 484 | 54.61% |
| TSLA260618C00470000 | 2024-04-16 2:04PM EDT | 2026-06-18 | 8.05 | 8.10 | 8.30 | -1.05 | -11.54% | 30 | 868 | 54.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 2025-01-17 | 291.92 | 312.45 | 313.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 312.50 | 314.15 | 0.00 | - | 1 | 0 | 36.52% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 312.20 | 314.40 | 0.00 | - | 10 | 0 | 38.67% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 312.10 | 314.20 | 0.00 | - | 10 | 0 | 31.98% |
| TSLA260618P00470000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 282.71 | 298.80 | 304.35 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.