UK markets open in 6 hours 18 minutes
NIKKEI 225
37,938.28 -521.80 (-1.36%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,801.42 -1,689.30 (-3.16%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 72.46 | 91.90 | 93.00 | 0.00 | - | 3 | 30 | 163.28% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 92.40 | 93.45 | 0.00 | - | 2 | 73 | 119.97% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 92.85 | 93.85 | 0.00 | - | 1 | 6 | 107.25% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 91.90 | 95.75 | 0.00 | - | 6 | 6 | 100.10% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 436.37% |
| TSLA241018C00070000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 94.20 | 94.45 | 95.70 | +20.10 | +27.13% | 1 | 6 | 92.11% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 95.10 | 96.40 | 0.00 | - | 9 | 6 | 90.61% |
| TSLA241220C00070000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 77.28 | 95.15 | 97.00 | 0.00 | - | 3 | 6 | 85.85% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 81.18 | 96.30 | 97.70 | 0.00 | - | 1 | 1,604 | 86.60% |
| TSLA250321C00070000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 96.26 | 97.50 | 98.60 | +17.26 | +21.85% | 6 | 99 | 83.01% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 79.04 | 97.75 | 100.45 | 0.00 | - | 1 | 190 | 77.77% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 99.40 | 103.75 | 0.00 | - | 2 | 22 | 79.03% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 85.00 | 102.55 | 104.05 | 0.00 | - | 2 | 76 | 78.00% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 103.00 | 104.60 | 0.00 | - | 2 | 27 | 77.69% |
| TSLA260618C00070000 | 2024-04-24 10:01AM EDT | 2026-06-18 | 111.45 | 105.35 | 107.40 | +21.45 | +23.83% | 25 | 127 | 76.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-24 1:21PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 435 | 3,371 | 121.88% |
| TSLA240621P00070000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.17 | -0.18 | -69.23% | 523 | 3,852 | 89.26% |
| TSLA240719P00070000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.25 | -0.31 | -62.00% | 11 | 1,196 | 79.69% |
| TSLA240816P00070000 | 2024-04-24 11:33AM EDT | 2024-08-16 | 0.33 | 0.32 | 0.35 | -0.39 | -54.17% | 356 | 2,598 | 73.88% |
| TSLA240920P00070000 | 2024-04-24 2:14PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.53 | -0.45 | -46.88% | 129 | 10,722 | 69.29% |
| TSLA241018P00070000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 0.72 | 0.68 | 0.72 | -0.53 | -42.40% | 45 | 207 | 67.09% |
| TSLA241115P00070000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 1.03 | 0.96 | 1.03 | -0.59 | -36.42% | 10 | 667 | 66.65% |
| TSLA241220P00070000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 1.25 | 1.21 | 1.29 | -0.66 | -34.55% | 30 | 636 | 64.55% |
| TSLA250117P00070000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 1.57 | 1.50 | 1.55 | -0.68 | -30.22% | 61 | 3,739 | 63.77% |
| TSLA250321P00070000 | 2024-04-24 3:47PM EDT | 2025-03-21 | 2.11 | 2.05 | 2.16 | -0.84 | -28.47% | 36 | 2,116 | 61.84% |
| TSLA250620P00070000 | 2024-04-24 3:15PM EDT | 2025-06-20 | 2.91 | 2.79 | 3.05 | -0.99 | -25.38% | 207 | 1,090 | 59.53% |
| TSLA250919P00070000 | 2024-04-22 12:11PM EDT | 2025-09-19 | 3.80 | 3.50 | 3.90 | -1.55 | -28.97% | 2 | 833 | 57.66% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 4.60 | 4.25 | 4.80 | -1.60 | -25.81% | 26 | 760 | 56.41% |
| TSLA260116P00070000 | 2024-04-24 3:16PM EDT | 2026-01-16 | 4.75 | 4.65 | 4.95 | -1.12 | -19.08% | 68 | 2,304 | 56.16% |
| TSLA260618P00070000 | 2024-04-24 10:29AM EDT | 2026-06-18 | 6.15 | 6.00 | 6.25 | -1.07 | -14.82% | 3 | 928 | 54.55% |
© 2024 Yahoo. All rights reserved.