Singapore markets close in 1 hour 46 minutes
Straits Times Index
3,305.79 +2.13 (+0.06%) Nikkei
38,356.06 +176.60 (+0.46%) Hang Seng
19,112.07 -2.99 (-0.02%) FTSE 100
8,414.99 0.00 (0.00%) Bitcoin USD
61,967.39 +372.47 (+0.60%) CMC Crypto 200
1,277.16 -14.24 (-1.10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00200000 | 2024-05-13 3:47PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19,244 | 0 | 25.00% |
| TSLA240524C00200000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,282 | 0 | 25.00% |
| TSLA240531C00200000 | 2024-05-13 3:59PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4,022 | 0 | 12.50% |
| TSLA240607C00200000 | 2024-05-13 3:59PM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 12.50% |
| TSLA240614C00200000 | 2024-05-13 3:57PM EDT | 2024-06-14 | 1.56 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 12.50% |
| TSLA240621C00200000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6,644 | 0 | 12.50% |
| TSLA240628C00200000 | 2024-05-13 3:59PM EDT | 2024-06-28 | 2.61 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| TSLA240719C00200000 | 2024-05-13 3:59PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2,385 | 0 | 6.25% |
| TSLA240816C00200000 | 2024-05-13 3:59PM EDT | 2024-08-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| TSLA240920C00200000 | 2024-05-13 3:58PM EDT | 2024-09-20 | 10.51 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| TSLA241018C00200000 | 2024-05-13 3:45PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| TSLA241115C00200000 | 2024-05-13 3:52PM EDT | 2024-11-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TSLA241220C00200000 | 2024-05-13 3:45PM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| TSLA250117C00200000 | 2024-05-13 3:57PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| TSLA250321C00200000 | 2024-05-13 2:33PM EDT | 2025-03-21 | 23.63 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 3.13% |
| TSLA250620C00200000 | 2024-05-13 3:45PM EDT | 2025-06-20 | 29.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TSLA250919C00200000 | 2024-05-13 3:26PM EDT | 2025-09-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| TSLA251219C00200000 | 2024-05-13 3:46PM EDT | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSLA260116C00200000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 40.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| TSLA260618C00200000 | 2024-05-13 3:23PM EDT | 2026-06-18 | 47.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| TSLA261218C00200000 | 2024-05-13 3:59PM EDT | 2026-12-18 | 54.85 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00200000 | 2024-05-13 3:43PM EDT | 2024-05-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-05-13 3:49PM EDT | 2024-05-24 | 28.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-05-13 2:30PM EDT | 2024-05-31 | 28.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240607P00200000 | 2024-05-13 3:57PM EDT | 2024-06-07 | 28.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240614P00200000 | 2024-05-13 3:41PM EDT | 2024-06-14 | 29.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-05-13 3:49PM EDT | 2024-06-21 | 29.32 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| TSLA240628P00200000 | 2024-05-13 3:39PM EDT | 2024-06-28 | 29.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-05-13 3:37PM EDT | 2024-07-19 | 31.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-05-13 3:43PM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-05-13 1:32PM EDT | 2024-09-20 | 35.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-05-13 10:53AM EDT | 2024-10-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-05-10 11:18AM EDT | 2024-11-15 | 40.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-05-13 3:21PM EDT | 2024-12-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-05-13 3:11PM EDT | 2025-01-17 | 40.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-05-10 3:45PM EDT | 2025-03-21 | 45.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-05-13 10:02AM EDT | 2025-06-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-05-10 10:58AM EDT | 2025-09-19 | 52.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-05-13 2:20PM EDT | 2025-12-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-05-13 10:53AM EDT | 2026-01-16 | 53.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-05-13 10:29AM EDT | 2026-06-18 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-05-13 1:51PM EDT | 2026-12-18 | 61.81 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.