Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.22 +54.54 (+1.04%) Dow
39,839.31 +281.20 (+0.71%) Nasdaq
16,733.72 +222.54 (+1.35%) Bitcoin USD
65,669.62 +4,247.31 (+6.91%) CMC Crypto 200
1,386.10 +118.15 (+9.33%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00180000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 0.66 | 0.66 | 0.67 | -1.32 | -66.33% | 127,368 | 44,418 | 38.33% |
| TSLA240524C00180000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 2.60 | 2.58 | 2.61 | -1.45 | -35.80% | 17,338 | 8,157 | 40.93% |
| TSLA240531C00180000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 3.80 | 3.85 | 3.90 | -1.55 | -28.86% | 3,492 | 8,289 | 40.50% |
| TSLA240607C00180000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 5.15 | 5.15 | 5.20 | -1.65 | -24.26% | 1,267 | 1,735 | 41.61% |
| TSLA240614C00180000 | 2024-05-15 2:57PM EDT | 2024-06-14 | 6.55 | 6.40 | 6.55 | -1.65 | -20.12% | 488 | 1,107 | 43.38% |
| TSLA240621C00180000 | 2024-05-15 2:58PM EDT | 2024-06-21 | 7.40 | 7.40 | 7.45 | -1.65 | -18.23% | 2,685 | 24,996 | 43.24% |
| TSLA240628C00180000 | 2024-05-15 2:50PM EDT | 2024-06-28 | 8.34 | 8.30 | 8.45 | -1.82 | -17.91% | 172 | 169 | 43.85% |
| TSLA240719C00180000 | 2024-05-15 2:55PM EDT | 2024-07-19 | 11.75 | 11.70 | 11.80 | -1.77 | -13.09% | 602 | 40,059 | 47.55% |
| TSLA240816C00180000 | 2024-05-15 2:57PM EDT | 2024-08-16 | 15.77 | 15.75 | 15.80 | -1.93 | -10.90% | 286 | 6,521 | 51.08% |
| TSLA240920C00180000 | 2024-05-15 2:46PM EDT | 2024-09-20 | 18.75 | 18.60 | 18.70 | -1.95 | -9.42% | 158 | 8,210 | 50.54% |
| TSLA241018C00180000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 21.10 | 21.15 | 21.35 | -2.15 | -9.25% | 88 | 3,596 | 51.51% |
| TSLA241115C00180000 | 2024-05-15 2:13PM EDT | 2024-11-15 | 24.27 | 24.15 | 24.40 | -2.03 | -7.72% | 83 | 3,429 | 53.58% |
| TSLA241220C00180000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 26.55 | 26.45 | 26.70 | -2.20 | -7.65% | 76 | 1,273 | 53.42% |
| TSLA250117C00180000 | 2024-05-15 2:33PM EDT | 2025-01-17 | 28.40 | 28.30 | 28.55 | -2.05 | -6.73% | 74 | 17,440 | 53.56% |
| TSLA250321C00180000 | 2024-05-15 2:58PM EDT | 2025-03-21 | 32.69 | 32.55 | 32.85 | -2.95 | -8.28% | 25 | 2,594 | 54.58% |
| TSLA250620C00180000 | 2024-05-15 1:55PM EDT | 2025-06-20 | 38.45 | 38.05 | 38.30 | -1.90 | -4.71% | 46 | 4,274 | 55.66% |
| TSLA250919C00180000 | 2024-05-14 3:47PM EDT | 2025-09-19 | 45.28 | 42.85 | 43.60 | 0.00 | - | 13 | 297 | 56.72% |
| TSLA251219C00180000 | 2024-05-15 1:20PM EDT | 2025-12-19 | 48.04 | 47.80 | 48.25 | -2.16 | -4.30% | 14 | 2,303 | 57.81% |
| TSLA260116C00180000 | 2024-05-15 2:01PM EDT | 2026-01-16 | 49.85 | 49.20 | 49.55 | -1.40 | -2.73% | 54 | 2,131 | 58.05% |
| TSLA260618C00180000 | 2024-05-15 2:30PM EDT | 2026-06-18 | 56.05 | 56.10 | 56.50 | -2.50 | -4.27% | 77 | 2,075 | 59.26% |
| TSLA261218C00180000 | 2024-05-15 2:44PM EDT | 2026-12-18 | 63.63 | 63.05 | 63.80 | -2.07 | -3.15% | 127 | 743 | 60.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00180000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 5.70 | 5.70 | 5.80 | +1.40 | +32.56% | 7,371 | 20,750 | 34.96% |
| TSLA240524P00180000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 7.65 | 7.45 | 7.55 | +1.50 | +24.39% | 3,383 | 3,941 | 37.77% |
| TSLA240531P00180000 | 2024-05-15 2:43PM EDT | 2024-05-31 | 8.50 | 8.60 | 8.65 | +1.30 | +18.06% | 351 | 2,124 | 36.84% |
| TSLA240607P00180000 | 2024-05-15 2:48PM EDT | 2024-06-07 | 9.80 | 9.70 | 9.80 | +1.45 | +17.37% | 408 | 1,128 | 37.73% |
| TSLA240614P00180000 | 2024-05-15 1:05PM EDT | 2024-06-14 | 10.95 | 10.90 | 11.05 | +1.37 | +14.30% | 35 | 393 | 39.51% |
| TSLA240621P00180000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 11.70 | 11.70 | 11.80 | +1.35 | +13.04% | 4,563 | 26,228 | 39.09% |
| TSLA240628P00180000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 12.30 | 12.45 | 12.65 | +1.05 | +9.33% | 21 | 146 | 39.44% |
| TSLA240719P00180000 | 2024-05-15 2:46PM EDT | 2024-07-19 | 15.08 | 15.15 | 15.20 | +1.13 | +8.10% | 209 | 11,528 | 41.22% |
| TSLA240816P00180000 | 2024-05-15 1:48PM EDT | 2024-08-16 | 18.30 | 18.50 | 18.60 | +0.85 | +4.87% | 173 | 6,424 | 44.17% |
| TSLA240920P00180000 | 2024-05-15 2:28PM EDT | 2024-09-20 | 20.65 | 20.45 | 20.60 | +1.13 | +5.79% | 30 | 10,534 | 42.53% |
| TSLA241018P00180000 | 2024-05-15 9:37AM EDT | 2024-10-18 | 23.10 | 22.35 | 22.50 | +1.45 | +6.70% | 3 | 1,732 | 42.71% |
| TSLA241115P00180000 | 2024-05-15 11:18AM EDT | 2024-11-15 | 24.80 | 24.60 | 24.80 | +1.15 | +4.86% | 15 | 3,667 | 43.99% |
| TSLA241220P00180000 | 2024-05-15 11:01AM EDT | 2024-12-20 | 26.70 | 26.10 | 26.25 | +1.03 | +4.01% | 3 | 8,973 | 43.03% |
| TSLA250117P00180000 | 2024-05-15 2:33PM EDT | 2025-01-17 | 27.40 | 27.35 | 27.55 | +0.82 | +3.09% | 35 | 28,468 | 42.80% |
| TSLA250321P00180000 | 2024-05-14 3:37PM EDT | 2025-03-21 | 29.30 | 30.20 | 30.30 | 0.00 | - | 13 | 3,651 | 42.52% |
| TSLA250620P00180000 | 2024-05-15 1:43PM EDT | 2025-06-20 | 33.60 | 33.65 | 33.85 | +0.50 | +1.51% | 37 | 5,065 | 42.30% |
| TSLA250919P00180000 | 2024-05-14 12:34PM EDT | 2025-09-19 | 36.34 | 36.75 | 37.10 | 0.00 | - | 1 | 2,953 | 42.27% |
| TSLA251219P00180000 | 2024-05-14 9:39AM EDT | 2025-12-19 | 39.53 | 39.80 | 40.15 | 0.00 | - | 2 | 3,286 | 42.37% |
| TSLA260116P00180000 | 2024-05-14 10:56AM EDT | 2026-01-16 | 39.62 | 40.60 | 40.95 | -0.18 | -0.45% | 1 | 6,236 | 42.30% |
| TSLA260618P00180000 | 2024-05-13 3:51PM EDT | 2026-06-18 | 45.51 | 44.70 | 45.10 | 0.00 | - | 40 | 5,718 | 42.07% |
| TSLA261218P00180000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 49.04 | 48.70 | 49.30 | +0.89 | +1.85% | 1 | 2,341 | 41.68% |
© 2024 Yahoo. All rights reserved.