Singapore markets close in 7 hours 35 minutes
Straits Times Index
3,345.11 +1.76 (+0.05%) Nikkei
39,652.76 +311.22 (+0.79%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,841.00 +810.42 (+1.33%) CMC Crypto 200
1,281.27 +15.13 (+1.20%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00120000 | 2024-06-26 2:40PM EDT | 2024-06-28 | 77.27 | 76.85 | 78.85 | +1.47 | +1.94% | 2 | 47 | 498.05% |
| TSLA240705C00120000 | 2024-06-26 3:45PM EDT | 2024-07-05 | 77.55 | 76.15 | 79.15 | 0.00 | - | 38 | 122 | 159.57% |
| TSLA240712C00120000 | 2024-06-25 3:06PM EDT | 2024-07-12 | 67.31 | 76.80 | 79.40 | 0.00 | - | 2 | 16 | 139.45% |
| TSLA240719C00120000 | 2024-06-27 3:22PM EDT | 2024-07-19 | 77.22 | 77.70 | 78.30 | -0.28 | -0.36% | 180 | 1,014 | 111.82% |
| TSLA240726C00120000 | 2024-06-20 10:32AM EDT | 2024-07-26 | 63.42 | 76.80 | 79.80 | 0.00 | - | 2 | 6 | 105.37% |
| TSLA240816C00120000 | 2024-06-27 3:26PM EDT | 2024-08-16 | 78.05 | 78.45 | 79.00 | +1.05 | +1.36% | 348 | 263 | 87.13% |
| TSLA240920C00120000 | 2024-06-27 3:17PM EDT | 2024-09-20 | 79.30 | 79.35 | 80.10 | +0.55 | +0.70% | 239 | 640 | 76.49% |
| TSLA241018C00120000 | 2024-06-18 9:31AM EDT | 2024-10-18 | 69.97 | 79.10 | 82.65 | 0.00 | - | 15 | 41 | 74.07% |
| TSLA241115C00120000 | 2024-06-27 11:42AM EDT | 2024-11-15 | 79.73 | 81.45 | 82.80 | +7.11 | +9.79% | 60 | 158 | 72.82% |
| TSLA241220C00120000 | 2024-06-26 2:29PM EDT | 2024-12-20 | 82.05 | 81.65 | 85.15 | 0.00 | - | 32 | 64 | 70.55% |
| TSLA250117C00120000 | 2024-06-27 10:53AM EDT | 2025-01-17 | 82.75 | 84.25 | 84.75 | +1.75 | +2.16% | 1 | 7,145 | 69.55% |
| TSLA250321C00120000 | 2024-06-24 10:18AM EDT | 2025-03-21 | 75.80 | 86.10 | 87.40 | 0.00 | - | 4 | 257 | 67.51% |
| TSLA250620C00120000 | 2024-06-26 1:32PM EDT | 2025-06-20 | 88.05 | 90.10 | 91.15 | 0.00 | - | 7 | 618 | 67.52% |
| TSLA250919C00120000 | 2024-06-27 1:05PM EDT | 2025-09-19 | 93.55 | 93.40 | 95.00 | +8.25 | +9.67% | 4 | 32 | 67.45% |
| TSLA251219C00120000 | 2024-06-26 3:53PM EDT | 2025-12-19 | 97.15 | 97.00 | 98.25 | 0.00 | - | 4 | 565 | 67.56% |
| TSLA260116C00120000 | 2024-06-26 3:58PM EDT | 2026-01-16 | 97.47 | 97.90 | 99.00 | 0.00 | - | 3 | 474 | 67.28% |
| TSLA260618C00120000 | 2024-06-27 3:58PM EDT | 2026-06-18 | 103.80 | 103.20 | 104.25 | +12.79 | +14.05% | 5 | 345 | 67.60% |
| TSLA261218C00120000 | 2024-06-27 9:50AM EDT | 2026-12-18 | 106.85 | 108.35 | 110.10 | -1.75 | -1.61% | 3 | 280 | 67.68% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00120000 | 2024-06-27 11:14AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 8,254 | 300.00% |
| TSLA240705P00120000 | 2024-06-27 12:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 1,428 | 112.50% |
| TSLA240712P00120000 | 2024-06-27 2:22PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 1,857 | 93.75% |
| TSLA240719P00120000 | 2024-06-27 2:33PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 4 | 6,260 | 83.01% |
| TSLA240726P00120000 | 2024-06-27 11:26AM EDT | 2024-07-26 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 21 | 263 | 77.15% |
| TSLA240802P00120000 | 2024-06-27 11:47AM EDT | 2024-08-02 | 0.17 | 0.14 | 0.19 | -0.01 | -5.56% | 4 | 37 | 71.78% |
| TSLA240816P00120000 | 2024-06-27 3:12PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 56 | 4,346 | 66.80% |
| TSLA240920P00120000 | 2024-06-27 3:58PM EDT | 2024-09-20 | 0.68 | 0.65 | 0.68 | +0.05 | +7.94% | 102 | 9,820 | 58.35% |
| TSLA241018P00120000 | 2024-06-27 3:47PM EDT | 2024-10-18 | 1.12 | 1.10 | 1.15 | +0.02 | +1.82% | 68 | 3,384 | 56.15% |
| TSLA241115P00120000 | 2024-06-27 2:36PM EDT | 2024-11-15 | 1.93 | 1.84 | 1.90 | +0.08 | +4.32% | 39 | 4,174 | 56.40% |
| TSLA241220P00120000 | 2024-06-27 3:59PM EDT | 2024-12-20 | 2.53 | 2.47 | 2.55 | +0.08 | +3.27% | 19 | 6,250 | 54.37% |
| TSLA250117P00120000 | 2024-06-27 3:55PM EDT | 2025-01-17 | 3.09 | 3.05 | 3.15 | +0.04 | +1.31% | 34 | 22,077 | 53.48% |
| TSLA250321P00120000 | 2024-06-27 10:45AM EDT | 2025-03-21 | 4.51 | 4.35 | 4.55 | +0.01 | +0.22% | 5 | 3,160 | 52.01% |
| TSLA250620P00120000 | 2024-06-27 3:15PM EDT | 2025-06-20 | 6.60 | 6.45 | 6.60 | +0.15 | +2.33% | 10 | 4,677 | 51.01% |
| TSLA250919P00120000 | 2024-06-27 2:35PM EDT | 2025-09-19 | 8.65 | 8.35 | 8.65 | -0.55 | -5.98% | 1 | 1,970 | 50.22% |
| TSLA251219P00120000 | 2024-06-26 3:44PM EDT | 2025-12-19 | 10.31 | 10.35 | 10.65 | 0.00 | - | 400 | 4,082 | 50.12% |
| TSLA260116P00120000 | 2024-06-27 3:45PM EDT | 2026-01-16 | 11.00 | 10.90 | 11.15 | -0.03 | -0.27% | 11 | 2,389 | 49.82% |
| TSLA260618P00120000 | 2024-06-27 2:03PM EDT | 2026-06-18 | 14.20 | 13.90 | 14.15 | -0.04 | -0.28% | 3 | 2,152 | 49.12% |
| TSLA261218P00120000 | 2024-06-27 1:42PM EDT | 2026-12-18 | 17.23 | 17.00 | 17.35 | +0.13 | +0.76% | 25 | 2,121 | 48.35% |
© 2024 Yahoo. All rights reserved.