Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,585.71 +356.21 (+0.54%) CMC Crypto 200
1,383.52 -34.35 (-2.42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00190000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.79 | -2.41 | -75.31% | 59,956 | 33,572 | 47.02% |
| TSLA240628C00190000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.00 | 1.98 | 2.12 | -2.90 | -59.18% | 10,833 | 5,502 | 46.29% |
| TSLA240705C00190000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 3.40 | 3.25 | 3.50 | -3.15 | -48.09% | 4,013 | 2,325 | 47.33% |
| TSLA240712C00190000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 4.50 | 4.40 | 4.60 | -3.20 | -41.56% | 1,076 | 1,026 | 47.14% |
| TSLA240719C00190000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.15 | -3.39 | -35.72% | 7,760 | 13,732 | 49.76% |
| TSLA240726C00190000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 7.87 | 7.50 | 8.60 | -3.43 | -30.35% | 343 | 632 | 53.69% |
| TSLA240802C00190000 | 2024-06-14 3:56PM EDT | 2024-08-02 | 8.73 | 8.40 | 9.60 | -3.02 | -25.70% | 148 | 102 | 53.43% |
| TSLA240816C00190000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 10.55 | 10.30 | 11.55 | -3.45 | -24.64% | 7,254 | 7,889 | 53.74% |
| TSLA240920C00190000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 13.95 | 13.60 | 13.85 | -3.35 | -19.36% | 3,010 | 7,691 | 50.70% |
| TSLA241018C00190000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 16.75 | 15.45 | 16.70 | -3.05 | -15.40% | 116 | 3,832 | 50.34% |
| TSLA241115C00190000 | 2024-06-14 3:39PM EDT | 2024-11-15 | 19.80 | 19.50 | 20.85 | -4.02 | -16.88% | 166 | 2,541 | 54.43% |
| TSLA241220C00190000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 22.10 | 21.70 | 22.40 | -3.26 | -12.85% | 209 | 4,343 | 52.77% |
| TSLA250117C00190000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 24.20 | 23.80 | 24.40 | -3.50 | -12.64% | 241 | 11,250 | 52.99% |
| TSLA250321C00190000 | 2024-06-14 3:28PM EDT | 2025-03-21 | 29.00 | 27.35 | 29.70 | -3.00 | -9.38% | 121 | 3,930 | 53.77% |
| TSLA250620C00190000 | 2024-06-14 3:25PM EDT | 2025-06-20 | 34.60 | 33.15 | 35.55 | -2.75 | -7.36% | 40 | 7,583 | 54.90% |
| TSLA250919C00190000 | 2024-06-14 3:47PM EDT | 2025-09-19 | 39.66 | 38.25 | 40.95 | -5.84 | -12.84% | 9 | 534 | 55.88% |
| TSLA251219C00190000 | 2024-06-14 2:11PM EDT | 2025-12-19 | 44.72 | 43.25 | 45.85 | -3.78 | -7.79% | 2 | 3,077 | 56.89% |
| TSLA260116C00190000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 45.85 | 45.50 | 46.75 | -3.15 | -6.43% | 521 | 1,909 | 57.32% |
| TSLA260618C00190000 | 2024-06-14 12:34PM EDT | 2026-06-18 | 53.75 | 51.80 | 54.15 | -2.52 | -4.48% | 17 | 3,473 | 58.11% |
| TSLA261218C00190000 | 2024-06-14 2:51PM EDT | 2026-12-18 | 60.25 | 59.00 | 61.95 | -4.21 | -6.53% | 84 | 716 | 59.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00190000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 12.69 | 12.30 | 13.85 | +2.11 | +19.94% | 1,193 | 22,743 | 52.34% |
| TSLA240628P00190000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 13.67 | 13.45 | 15.00 | +1.67 | +13.92% | 337 | 1,259 | 54.44% |
| TSLA240705P00190000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 14.95 | 14.55 | 15.20 | +1.20 | +8.73% | 142 | 297 | 45.31% |
| TSLA240712P00190000 | 2024-06-14 1:45PM EDT | 2024-07-12 | 15.10 | 14.05 | 16.00 | +1.65 | +12.27% | 29 | 144 | 43.75% |
| TSLA240719P00190000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 16.85 | 16.00 | 18.20 | +0.35 | +2.12% | 185 | 5,423 | 50.06% |
| TSLA240726P00190000 | 2024-06-14 2:22PM EDT | 2024-07-26 | 18.57 | 16.40 | 19.00 | +1.32 | +7.65% | 23 | 100 | 49.13% |
| TSLA240802P00190000 | 2024-06-14 3:11PM EDT | 2024-08-02 | 18.96 | 19.00 | 19.70 | +1.96 | +11.53% | 3 | 14 | 48.25% |
| TSLA240816P00190000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 20.55 | 19.75 | 21.95 | +0.30 | +1.48% | 50 | 7,226 | 50.39% |
| TSLA240920P00190000 | 2024-06-14 3:04PM EDT | 2024-09-20 | 22.87 | 22.05 | 24.25 | +0.62 | +2.79% | 88 | 6,001 | 46.67% |
| TSLA241018P00190000 | 2024-06-14 2:34PM EDT | 2024-10-18 | 25.25 | 25.10 | 25.50 | +1.90 | +8.14% | 39 | 3,111 | 44.15% |
| TSLA241115P00190000 | 2024-06-14 12:53PM EDT | 2024-11-15 | 27.20 | 27.20 | 27.85 | +0.85 | +3.23% | 45 | 3,018 | 45.04% |
| TSLA241220P00190000 | 2024-06-14 9:43AM EDT | 2024-12-20 | 28.15 | 28.75 | 29.40 | +0.30 | +1.08% | 5 | 3,105 | 43.69% |
| TSLA250117P00190000 | 2024-06-14 12:59PM EDT | 2025-01-17 | 30.00 | 30.05 | 31.55 | +0.98 | +3.38% | 4 | 16,943 | 44.70% |
| TSLA250321P00190000 | 2024-06-14 3:56PM EDT | 2025-03-21 | 32.95 | 32.10 | 34.50 | +1.05 | +3.29% | 5 | 1,912 | 44.08% |
| TSLA250620P00190000 | 2024-06-14 3:04PM EDT | 2025-06-20 | 36.80 | 35.85 | 38.20 | +1.58 | +4.49% | 2 | 5,142 | 43.47% |
| TSLA250919P00190000 | 2024-06-13 9:40AM EDT | 2025-09-19 | 36.83 | 39.95 | 41.55 | 0.00 | - | 3 | 1,663 | 43.16% |
| TSLA251219P00190000 | 2024-06-13 2:33PM EDT | 2025-12-19 | 41.30 | 43.10 | 44.70 | 0.00 | - | 9 | 1,782 | 43.08% |
| TSLA260116P00190000 | 2024-06-13 3:44PM EDT | 2026-01-16 | 43.00 | 43.65 | 45.35 | +0.10 | +0.23% | 1 | 2,213 | 42.76% |
| TSLA260618P00190000 | 2024-06-14 1:16PM EDT | 2026-06-18 | 47.88 | 47.75 | 49.30 | +1.32 | +2.84% | 3 | 2,584 | 42.02% |
| TSLA261218P00190000 | 2024-06-14 2:40PM EDT | 2026-12-18 | 52.37 | 51.80 | 53.95 | +1.12 | +2.19% | 4 | 356 | 41.83% |
© 2024 Yahoo. All rights reserved.