Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,345.44 +2.09 (+0.06%) Nikkei
39,644.29 +302.75 (+0.77%) 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:205.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00205000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.26 | -0.31 | -55.36% | 53,812 | 17,824 | 54.49% |
| TSLA240705C00205000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 2.75 | 2.68 | 2.75 | +0.15 | +5.77% | 17,925 | 43,128 | 48.52% |
| TSLA240712C00205000 | 2024-06-27 3:59PM EDT | 2024-07-12 | 4.50 | 4.45 | 4.55 | +0.34 | +8.17% | 1,682 | 2,994 | 47.69% |
| TSLA240719C00205000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 6.85 | 6.75 | 6.90 | +0.50 | +7.87% | 1,845 | 8,416 | 51.64% |
| TSLA240726C00205000 | 2024-06-27 3:59PM EDT | 2024-07-26 | 9.25 | 9.10 | 9.35 | +0.75 | +8.82% | 479 | 1,046 | 55.99% |
| TSLA240802C00205000 | 2024-06-27 3:57PM EDT | 2024-08-02 | 10.40 | 10.15 | 10.45 | +0.75 | +7.77% | 131 | 775 | 54.65% |
| TSLA240816C00205000 | 2024-06-27 3:58PM EDT | 2024-08-16 | 12.85 | 12.90 | 13.00 | +0.63 | +5.16% | 597 | 6,941 | 55.51% |
| TSLA240920C00205000 | 2024-06-27 3:50PM EDT | 2024-09-20 | 16.95 | 16.90 | 17.05 | +0.85 | +5.28% | 401 | 6,372 | 53.18% |
| TSLA241018C00205000 | 2024-06-27 3:52PM EDT | 2024-10-18 | 20.20 | 20.20 | 20.40 | +0.85 | +4.39% | 183 | 1,775 | 53.71% |
| TSLA241115C00205000 | 2024-06-27 3:52PM EDT | 2024-11-15 | 23.82 | 23.80 | 24.05 | +0.87 | +3.79% | 22 | 1,594 | 55.49% |
| TSLA241220C00205000 | 2024-06-27 2:16PM EDT | 2024-12-20 | 25.72 | 26.55 | 26.80 | -0.10 | -0.39% | 52 | 1,688 | 54.71% |
| TSLA250117C00205000 | 2024-06-27 3:19PM EDT | 2025-01-17 | 28.65 | 28.90 | 29.10 | +0.20 | +0.70% | 18 | 2,046 | 54.79% |
| TSLA250321C00205000 | 2024-06-27 2:21PM EDT | 2025-03-21 | 33.17 | 33.95 | 34.25 | +0.17 | +0.52% | 39 | 3,052 | 55.53% |
| TSLA250620C00205000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 41.00 | 40.55 | 40.85 | +1.00 | +2.50% | 11 | 1,444 | 56.56% |
| TSLA250919C00205000 | 2024-06-27 3:39PM EDT | 2025-09-19 | 46.29 | 46.40 | 46.90 | +0.52 | +1.14% | 20 | 290 | 57.51% |
| TSLA261218C00205000 | 2024-06-27 3:46PM EDT | 2026-12-18 | 70.66 | 70.05 | 70.60 | +4.16 | +6.26% | 4 | 317 | 60.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00205000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 7.90 | 7.55 | 7.95 | -1.20 | -13.19% | 6,002 | 3,502 | 60.74% |
| TSLA240705P00205000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 10.15 | 9.90 | 10.15 | -0.73 | -6.71% | 112 | 367 | 46.78% |
| TSLA240712P00205000 | 2024-06-27 3:51PM EDT | 2024-07-12 | 11.79 | 11.50 | 11.75 | -0.21 | -1.75% | 61 | 68 | 45.17% |
| TSLA240719P00205000 | 2024-06-27 3:46PM EDT | 2024-07-19 | 13.45 | 13.60 | 13.80 | -0.60 | -4.27% | 69 | 2,190 | 48.42% |
| TSLA240726P00205000 | 2024-06-27 3:55PM EDT | 2024-07-26 | 15.65 | 15.65 | 16.00 | -0.45 | -2.80% | 17 | 33 | 51.52% |
| TSLA240802P00205000 | 2024-06-27 2:59PM EDT | 2024-08-02 | 17.24 | 16.55 | 16.90 | -0.01 | -0.06% | 7 | 33 | 50.65% |
| TSLA240816P00205000 | 2024-06-27 3:50PM EDT | 2024-08-16 | 19.05 | 18.85 | 19.05 | -0.10 | -0.52% | 96 | 655 | 50.08% |
| TSLA240920P00205000 | 2024-06-27 3:28PM EDT | 2024-09-20 | 22.35 | 21.90 | 22.10 | +0.50 | +2.29% | 167 | 3,628 | 46.73% |
| TSLA241018P00205000 | 2024-06-27 9:50AM EDT | 2024-10-18 | 24.85 | 24.35 | 24.55 | -0.05 | -0.20% | 25 | 249 | 46.12% |
| TSLA241115P00205000 | 2024-06-26 3:37PM EDT | 2024-11-15 | 26.73 | 26.70 | 27.40 | -0.20 | -0.74% | 1 | 321 | 47.11% |
| TSLA241220P00205000 | 2024-06-27 2:15PM EDT | 2024-12-20 | 29.63 | 28.70 | 29.75 | +0.47 | +1.61% | 2 | 239 | 46.47% |
| TSLA250117P00205000 | 2024-06-27 11:27AM EDT | 2025-01-17 | 31.51 | 30.50 | 30.75 | +0.94 | +3.07% | 23 | 167 | 44.87% |
| TSLA250321P00205000 | 2024-06-27 1:44PM EDT | 2025-03-21 | 34.31 | 33.90 | 34.25 | -0.29 | -0.84% | 115 | 340 | 44.43% |
| TSLA250620P00205000 | 2024-06-27 11:29AM EDT | 2025-06-20 | 39.35 | 38.20 | 38.55 | +0.05 | +0.13% | 15 | 3,262 | 43.92% |
| TSLA250919P00205000 | 2024-06-26 2:45PM EDT | 2025-09-19 | 42.30 | 41.85 | 42.45 | 0.00 | - | 9 | 1,202 | 43.74% |
| TSLA261218P00205000 | 2024-06-27 3:50PM EDT | 2026-12-18 | 56.00 | 55.80 | 56.45 | -0.22 | -0.39% | 4 | 124 | 42.42% |
© 2024 Yahoo. All rights reserved.