Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,135.90 -8.23 (-0.10%) Bitcoin USD
57,467.73 -3,769.07 (-6.15%) CMC Crypto 200
1,200.94 -138.13 (-10.31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 107.50 | 111.20 | 0.00 | - | - | 5 | 244.19% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 98.70 | 107.40 | 0.00 | - | 5 | 152 | 194.04% |
| TSLA240524C00100000 | 2024-04-30 10:36AM EDT | 100.00 | 87.70 | 82.45 | 87.30 | 0.00 | - | 30 | 73 | 183.84% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 77.65 | 80.00 | 0.00 | - | 12 | 12 | 153.42% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 57.90 | 72.70 | 74.00 | 0.00 | - | 1 | 62 | 133.50% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 73.90 | 67.75 | 69.95 | 0.00 | - | 2 | 59 | 132.74% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 62.85 | 65.25 | 0.00 | - | 5 | 17 | 125.88% |
| TSLA240524C00125000 | 2024-04-30 11:12AM EDT | 125.00 | 60.16 | 57.90 | 62.95 | 0.00 | - | 2 | 39 | 133.98% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 52.00 | 57.95 | 0.00 | - | 21 | 304 | 118.26% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 135.00 | 62.50 | 48.00 | 49.25 | 0.00 | - | 4 | 90 | 91.60% |
| TSLA240524C00140000 | 2024-04-30 12:13PM EDT | 140.00 | 45.45 | 43.00 | 47.50 | 0.00 | - | 40 | 333 | 101.49% |
| TSLA240524C00145000 | 2024-04-30 3:19PM EDT | 145.00 | 39.80 | 38.40 | 39.55 | 0.00 | - | 23 | 731 | 78.56% |
| TSLA240524C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 34.42 | 33.80 | 34.90 | 0.00 | - | 58 | 695 | 73.77% |
| TSLA240524C00155000 | 2024-04-30 2:41PM EDT | 155.00 | 32.00 | 27.35 | 31.90 | 0.00 | - | 20 | 564 | 67.43% |
| TSLA240524C00160000 | 2024-04-30 3:18PM EDT | 160.00 | 25.70 | 25.20 | 25.65 | 0.00 | - | 52 | 1,529 | 64.81% |
| TSLA240524C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 21.25 | 0.00 | 0.00 | -0.09 | -0.42% | 2 | 1,054 | 0.00% |
| TSLA240524C00170000 | 2024-04-30 3:53PM EDT | 170.00 | 18.30 | 13.55 | 20.00 | 0.00 | - | 116 | 1,751 | 54.13% |
| TSLA240524C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 15.00 | 13.25 | 16.65 | 0.00 | - | 637 | 2,218 | 61.43% |
| TSLA240524C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 11.65 | 10.95 | 11.15 | 0.00 | - | 776 | 2,193 | 54.63% |
| TSLA240524C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 9.20 | 8.50 | 8.70 | 0.00 | - | 801 | 1,554 | 53.88% |
| TSLA240524C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 6.54 | 0.00 | 0.00 | -0.41 | -5.81% | 8 | 1,890 | 3.13% |
| TSLA240524C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 4.95 | 0.00 | 0.00 | -0.28 | -5.08% | 1 | 1,782 | 6.25% |
| TSLA240524C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 3.75 | 0.00 | 0.00 | -0.20 | -5.25% | 15 | 4,030 | 6.25% |
| TSLA240524C00205000 | 2024-05-01 9:30AM EDT | 205.00 | 2.81 | 0.00 | 0.00 | -0.24 | -8.14% | 16 | 2,306 | 12.50% |
| TSLA240524C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.34 | 2.09 | 2.20 | 0.00 | - | 828 | 1,318 | 54.52% |
| TSLA240524C00215000 | 2024-05-01 9:30AM EDT | 215.00 | 1.62 | 0.00 | 0.00 | -0.15 | -7.81% | 1 | 985 | 12.50% |
| TSLA240524C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 1.40 | 1.22 | 1.31 | 0.00 | - | 1,054 | 1,815 | 56.37% |
| TSLA240524C00225000 | 2024-05-01 9:30AM EDT | 225.00 | 0.94 | 0.00 | 0.00 | -0.12 | -10.17% | 1 | 2,395 | 12.50% |
| TSLA240524C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.85 | 0.77 | 0.82 | 0.00 | - | 331 | 1,607 | 58.89% |
| TSLA240524C00235000 | 2024-05-01 9:30AM EDT | 235.00 | 0.65 | 0.00 | 0.00 | -0.03 | -4.23% | 2 | 679 | 25.00% |
| TSLA240524C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.53 | 0.00 | 0.00 | -0.04 | -6.56% | 1 | 1,052 | 25.00% |
| TSLA240524C00245000 | 2024-04-30 3:29PM EDT | 245.00 | 0.49 | 0.42 | 0.47 | 0.00 | - | 188 | 446 | 63.33% |
| TSLA240524C00250000 | 2024-05-01 9:30AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | -0.05 | -11.11% | 3 | 771 | 25.00% |
| TSLA240524C00255000 | 2024-04-30 3:19PM EDT | 255.00 | 0.34 | 0.31 | 0.35 | 0.00 | - | 59 | 456 | 66.65% |
| TSLA240524C00260000 | 2024-04-30 3:31PM EDT | 260.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | 112 | 622 | 68.36% |
| TSLA240524C00265000 | 2024-04-30 12:58PM EDT | 265.00 | 0.35 | 0.23 | 0.27 | 0.00 | - | 15 | 276 | 69.78% |
| TSLA240524C00270000 | 2024-04-30 2:50PM EDT | 270.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 39 | 253 | 71.58% |
| TSLA240524C00275000 | 2024-04-30 3:42PM EDT | 275.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 60 | 173 | 73.05% |
| TSLA240524C00280000 | 2024-05-01 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.56% | 2 | 215 | 25.00% |
| TSLA240524C00285000 | 2024-05-01 9:30AM EDT | 285.00 | 0.16 | 0.00 | 0.00 | -0.06 | -21.43% | 4 | 185 | 25.00% |
| TSLA240524C00290000 | 2024-04-30 3:33PM EDT | 290.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 65 | 195 | 77.93% |
| TSLA240524C00295000 | 2024-04-30 9:56AM EDT | 295.00 | 0.25 | 0.12 | 0.16 | 0.00 | - | 12 | 51 | 79.59% |
| TSLA240524C00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| TSLA240524C00310000 | 2024-04-30 10:24AM EDT | 310.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 1 | 196 | 83.98% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 315.00 | 0.39 | 0.09 | 0.12 | 0.00 | - | 54 | 31 | 85.74% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 320.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 8 | 12 | 87.30% |
| TSLA240524C00325000 | 2024-04-30 3:22PM EDT | 325.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 19 | 44 | 88.87% |
| TSLA240524C00335000 | 2024-04-30 12:53PM EDT | 335.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 31 | 58 | 91.80% |
| TSLA240524C00340000 | 2024-05-01 9:30AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | -0.01 | -10.00% | 1 | 235 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 362 | 50.00% |
| TSLA240524P00080000 | 2024-04-29 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 50.00% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 50.00% |
| TSLA240524P00090000 | 2024-04-30 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 318 | 50.00% |
| TSLA240524P00095000 | 2024-04-29 3:36PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 369 | 89.06% |
| TSLA240524P00100000 | 2024-05-01 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | +0.01 | +50.00% | 10 | 2,130 | 50.00% |
| TSLA240524P00105000 | 2024-05-01 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 742 | 50.00% |
| TSLA240524P00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | +0.02 | +66.67% | 5 | 566 | 50.00% |
| TSLA240524P00115000 | 2024-04-30 3:29PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 677 | 50.00% |
| TSLA240524P00120000 | 2024-05-01 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,289 | 25.00% |
| TSLA240524P00125000 | 2024-04-30 3:03PM EDT | 125.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 82 | 868 | 66.41% |
| TSLA240524P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 127 | 6,264 | 63.28% |
| TSLA240524P00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.24 | 0.23 | 0.27 | 0.00 | - | 902 | 2,904 | 60.35% |
| TSLA240524P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.33 | 0.34 | 0.37 | -0.02 | -5.41% | 9 | 2,826 | 57.42% |
| TSLA240524P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.52 | 0.49 | 0.54 | 0.00 | - | 324 | 2,182 | 54.79% |
| TSLA240524P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.78 | 0.00 | 0.00 | +0.02 | +2.70% | 1 | 1,946 | 12.50% |
| TSLA240524P00155000 | 2024-05-01 9:30AM EDT | 155.00 | 1.20 | 0.00 | 0.00 | +0.04 | +3.57% | 1 | 1,125 | 12.50% |
| TSLA240524P00160000 | 2024-05-01 9:30AM EDT | 160.00 | 1.82 | 0.00 | 0.00 | +0.10 | +6.17% | 2 | 2,349 | 12.50% |
| TSLA240524P00165000 | 2024-05-01 9:30AM EDT | 165.00 | 2.53 | 2.49 | 2.56 | 0.00 | - | 18 | 1,446 | 47.63% |
| TSLA240524P00170000 | 2024-05-01 9:30AM EDT | 170.00 | 3.80 | 0.00 | 0.00 | +0.11 | +3.07% | 1 | 1,832 | 6.25% |
| TSLA240524P00175000 | 2024-05-01 9:30AM EDT | 175.00 | 5.56 | 0.00 | 0.00 | +0.36 | +6.74% | 11 | 1,346 | 3.13% |
| TSLA240524P00180000 | 2024-05-01 9:30AM EDT | 180.00 | 7.40 | 0.00 | 0.00 | +0.25 | +3.50% | 3 | 708 | 0.78% |
| TSLA240524P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,794 | 897 | 0.00% |
| TSLA240524P00190000 | 2024-04-30 3:55PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 607 | 2,424 | 0.00% |
| TSLA240524P00195000 | 2024-04-30 3:52PM EDT | 195.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 181 | 417 | 0.00% |
| TSLA240524P00200000 | 2024-05-01 9:30AM EDT | 200.00 | 20.65 | 0.00 | 0.00 | +1.40 | +7.84% | 6 | 206 | 0.00% |
| TSLA240524P00205000 | 2024-04-30 9:35AM EDT | 205.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TSLA240524P00210000 | 2024-04-30 10:54AM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 103 | 125 | 0.00% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240524P00230000 | 2024-04-30 3:07PM EDT | 230.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 240.00 | 84.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524P00245000 | 2024-04-26 11:53AM EDT | 245.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.