Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,561.08 +219.54 (+0.56%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,459.98 +605.73 (+1.00%) CMC Crypto 200
1,282.16 +16.02 (+1.26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00110000 | 2024-06-25 3:47PM EDT | 2024-06-28 | 77.16 | 86.85 | 88.85 | 0.00 | - | 1 | 76 | 574.22% |
| TSLA240705C00110000 | 2024-06-11 12:15PM EDT | 2024-07-05 | 58.75 | 86.15 | 89.15 | 0.00 | - | 30 | 36 | 184.38% |
| TSLA240712C00110000 | 2024-06-26 3:59PM EDT | 2024-07-12 | 87.10 | 86.25 | 89.35 | 0.00 | - | 32 | 44 | 145.31% |
| TSLA240719C00110000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 87.24 | 86.65 | 89.25 | 0.00 | - | 32 | 114 | 126.76% |
| TSLA240726C00110000 | 2024-06-21 1:38PM EDT | 2024-07-26 | 72.01 | 86.25 | 89.75 | 0.00 | - | 25 | 25 | 112.11% |
| TSLA240816C00110000 | 2024-06-27 3:52PM EDT | 2024-08-16 | 88.25 | 88.25 | 88.85 | +0.45 | +0.51% | 1,159 | 118 | 96.90% |
| TSLA240920C00110000 | 2024-06-27 3:41PM EDT | 2024-09-20 | 89.40 | 88.95 | 89.75 | +1.55 | +1.76% | 329 | 293 | 83.64% |
| TSLA241018C00110000 | 2024-06-27 3:23PM EDT | 2024-10-18 | 89.40 | 88.50 | 91.90 | +3.90 | +4.56% | 3 | 44 | 79.46% |
| TSLA241115C00110000 | 2024-06-26 11:15AM EDT | 2024-11-15 | 86.15 | 89.50 | 93.15 | 0.00 | - | 1 | 70 | 78.14% |
| TSLA241220C00110000 | 2024-06-26 10:21AM EDT | 2024-12-20 | 87.82 | 90.35 | 94.15 | 0.00 | - | 1 | 52 | 74.55% |
| TSLA250117C00110000 | 2024-06-26 3:40PM EDT | 2025-01-17 | 93.20 | 92.95 | 93.70 | 0.00 | - | 5 | 4,507 | 73.85% |
| TSLA250321C00110000 | 2024-06-27 10:40AM EDT | 2025-03-21 | 94.00 | 94.75 | 95.85 | +9.00 | +10.59% | 14 | 325 | 71.36% |
| TSLA250620C00110000 | 2024-06-27 2:58PM EDT | 2025-06-20 | 97.50 | 98.00 | 99.10 | +15.10 | +18.33% | 11 | 463 | 70.42% |
| TSLA250919C00110000 | 2024-06-26 1:58PM EDT | 2025-09-19 | 100.00 | 98.00 | 105.10 | 0.00 | - | 1 | 17 | 69.64% |
| TSLA251219C00110000 | 2024-05-28 12:32PM EDT | 2025-12-19 | 86.76 | 101.85 | 107.50 | 0.00 | - | 1 | 248 | 69.65% |
| TSLA260116C00110000 | 2024-06-27 12:30PM EDT | 2026-01-16 | 104.24 | 104.80 | 106.05 | -0.76 | -0.72% | 3 | 469 | 69.33% |
| TSLA260618C00110000 | 2024-06-26 2:40PM EDT | 2026-06-18 | 108.65 | 109.55 | 110.75 | 0.00 | - | 1 | 452 | 69.32% |
| TSLA261218C00110000 | 2024-06-27 1:44PM EDT | 2026-12-18 | 114.65 | 114.25 | 116.10 | +1.55 | +1.37% | 2 | 10,109 | 69.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00110000 | 2024-06-26 2:11PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,076 | 350.00% |
| TSLA240705P00110000 | 2024-06-26 2:50PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 50.00% |
| TSLA240712P00110000 | 2024-06-26 2:08PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 46 | 59 | 103.91% |
| TSLA240719P00110000 | 2024-06-27 2:08PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 75 | 5,433 | 92.97% |
| TSLA240726P00110000 | 2024-06-27 11:39AM EDT | 2024-07-26 | 0.09 | 0.06 | 0.11 | 0.00 | - | 22 | 23 | 85.16% |
| TSLA240802P00110000 | 2024-06-27 1:38PM EDT | 2024-08-02 | 0.11 | 0.08 | 0.14 | -0.13 | -54.17% | 18 | 87 | 78.71% |
| TSLA240816P00110000 | 2024-06-27 3:52PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 31 | 4,889 | 72.36% |
| TSLA240920P00110000 | 2024-06-27 2:19PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | +0.02 | +4.76% | 332 | 8,206 | 62.26% |
| TSLA241018P00110000 | 2024-06-27 3:10PM EDT | 2024-10-18 | 0.75 | 0.71 | 0.75 | +0.01 | +1.35% | 2 | 12,766 | 59.23% |
| TSLA241115P00110000 | 2024-06-27 2:35PM EDT | 2024-11-15 | 1.31 | 1.23 | 1.28 | +0.03 | +2.34% | 11 | 5,622 | 59.00% |
| TSLA241220P00110000 | 2024-06-27 2:09PM EDT | 2024-12-20 | 1.75 | 1.70 | 1.76 | +0.07 | +4.17% | 1 | 4,441 | 56.68% |
| TSLA250117P00110000 | 2024-06-27 3:24PM EDT | 2025-01-17 | 2.23 | 2.16 | 2.21 | +0.09 | +4.21% | 58 | 19,604 | 55.65% |
| TSLA250321P00110000 | 2024-06-26 3:49PM EDT | 2025-03-21 | 3.20 | 3.20 | 3.30 | 0.00 | - | 356 | 12,449 | 53.93% |
| TSLA250620P00110000 | 2024-06-27 10:29AM EDT | 2025-06-20 | 4.96 | 4.85 | 5.00 | +0.06 | +1.22% | 3 | 5,168 | 52.61% |
| TSLA250919P00110000 | 2024-06-27 9:44AM EDT | 2025-09-19 | 6.50 | 6.45 | 6.75 | -0.40 | -5.80% | 5 | 385 | 51.70% |
| TSLA251219P00110000 | 2024-06-26 12:19PM EDT | 2025-12-19 | 8.40 | 8.15 | 8.40 | 0.00 | - | 1 | 4,170 | 51.11% |
| TSLA260116P00110000 | 2024-06-27 10:28AM EDT | 2026-01-16 | 8.80 | 8.60 | 8.80 | -0.15 | -1.68% | 1 | 681 | 50.77% |
| TSLA260618P00110000 | 2024-06-27 3:44PM EDT | 2026-06-18 | 11.30 | 11.25 | 11.45 | -0.16 | -1.40% | 7 | 1,306 | 50.05% |
| TSLA261218P00110000 | 2024-06-26 3:19PM EDT | 2026-12-18 | 14.02 | 14.00 | 14.30 | 0.00 | - | 63 | 1,560 | 49.37% |
© 2024 Yahoo. All rights reserved.