UK markets open in 2 hours 27 minutes
NIKKEI 225
38,181.18 +219.38 (+0.58%) HANG SENG
16,469.29 +217.45 (+1.34%) CRUDE OIL
82.89 +0.20 (+0.24%) GOLD FUTURES
2,389.10 +0.70 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,673.33 -1,519.37 (-2.97%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00480000 | 2024-04-08 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00480000 | 2024-04-16 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSLA240621C00480000 | 2024-04-17 2:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240719C00480000 | 2024-04-17 10:13AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA250117C00480000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620C00480000 | 2024-04-17 9:43AM EDT | 2025-06-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919C00480000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| TSLA251219C00480000 | 2024-04-17 1:39PM EDT | 2025-12-19 | 4.48 | 0.00 | 0.00 | -0.82 | -15.47% | 3 | 0 | 12.50% |
| TSLA260116C00480000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 4.93 | 0.00 | 0.00 | +0.23 | +4.89% | 3 | 0 | 12.50% |
| TSLA260618C00480000 | 2024-04-17 12:34PM EDT | 2026-06-18 | 7.63 | 0.00 | 0.00 | -0.07 | -0.91% | 48 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00480000 | 2024-03-21 9:56AM EDT | 2024-04-19 | 305.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 323.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260116P00480000 | 2024-03-26 11:01AM EDT | 2026-01-16 | 296.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00480000 | 2024-04-01 9:56AM EDT | 2026-06-18 | 302.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.