Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,325.45 +1,082.72 (+1.63%) CMC Crypto 200
1,375.65 +1.81 (+0.13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00225000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3,019 | 4,463 | 70.70% |
| TSLA240531C00225000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 432 | 4,524 | 56.06% |
| TSLA240607C00225000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.27 | 0.22 | 0.28 | +0.02 | +8.00% | 290 | 624 | 51.27% |
| TSLA240614C00225000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.50 | 0.49 | 0.85 | +0.06 | +13.64% | 203 | 352 | 53.27% |
| TSLA240621C00225000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.71 | 0.58 | 0.85 | +0.08 | +12.70% | 1,076 | 8,672 | 50.15% |
| TSLA240628C00225000 | 2024-05-17 3:09PM EDT | 2024-06-28 | 1.02 | 0.70 | 1.05 | +0.16 | +18.60% | 204 | 291 | 48.02% |
| TSLA240719C00225000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.42 | 2.16 | 2.44 | +0.32 | +15.24% | 613 | 4,704 | 49.01% |
| TSLA240816C00225000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 4.70 | 4.25 | 4.85 | +0.55 | +13.25% | 299 | 3,143 | 50.04% |
| TSLA240920C00225000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 6.80 | 6.00 | 7.35 | +0.50 | +7.94% | 61 | 3,893 | 51.29% |
| TSLA241018C00225000 | 2024-05-17 3:32PM EDT | 2024-10-18 | 8.73 | 7.80 | 9.40 | +0.65 | +8.04% | 24 | 1,208 | 51.69% |
| TSLA241115C00225000 | 2024-05-17 12:12PM EDT | 2024-11-15 | 12.10 | 10.35 | 11.95 | +1.95 | +19.21% | 10 | 1,040 | 51.52% |
| TSLA241220C00225000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 13.23 | 12.30 | 14.55 | +0.91 | +7.39% | 73 | 1,102 | 51.76% |
| TSLA250117C00225000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 15.07 | 14.05 | 16.25 | +0.98 | +6.96% | 13 | 1,511 | 51.90% |
| TSLA250321C00225000 | 2024-05-17 1:29PM EDT | 2025-03-21 | 19.20 | 18.10 | 20.40 | +1.21 | +6.73% | 8 | 962 | 52.87% |
| TSLA250620C00225000 | 2024-05-17 3:48PM EDT | 2025-06-20 | 24.60 | 24.05 | 25.85 | +1.25 | +5.35% | 150 | 1,753 | 54.29% |
| TSLA250919C00225000 | 2024-05-14 1:23PM EDT | 2025-09-19 | 29.60 | 28.55 | 31.25 | 0.00 | - | 14 | 181 | 55.05% |
| TSLA261218C00225000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 49.48 | 49.90 | 52.90 | 0.00 | - | 233 | 213 | 58.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00225000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 47.85 | 46.95 | 48.25 | +1.15 | +2.46% | 2 | 1 | 72.46% |
| TSLA240531P00225000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 47.50 | 46.75 | 48.25 | -5.15 | -9.78% | 53 | 0 | 76.27% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 44.70 | 46.85 | 48.45 | 0.00 | - | - | 0 | 65.75% |
| TSLA240621P00225000 | 2024-05-17 11:05AM EDT | 2024-06-21 | 48.15 | 46.25 | 49.05 | -2.00 | -3.99% | 2 | 1,102 | 57.57% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 2024-06-28 | 51.84 | 47.15 | 48.35 | 0.00 | - | 1 | 1 | 45.31% |
| TSLA240719P00225000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 50.70 | 47.25 | 49.75 | 0.00 | - | 2 | 2,200 | 47.63% |
| TSLA240816P00225000 | 2024-05-17 11:05AM EDT | 2024-08-16 | 50.15 | 48.80 | 50.30 | -2.15 | -4.11% | 2 | 707 | 42.36% |
| TSLA240920P00225000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 51.27 | 50.30 | 52.55 | -1.63 | -3.08% | 21 | 2,564 | 44.08% |
| TSLA241018P00225000 | 2024-05-14 11:29AM EDT | 2024-10-18 | 51.65 | 51.95 | 53.45 | 0.00 | - | 7 | 164 | 42.47% |
| TSLA241115P00225000 | 2024-05-14 12:25PM EDT | 2024-11-15 | 54.63 | 53.25 | 55.05 | 0.00 | - | 4 | 111 | 43.09% |
| TSLA241220P00225000 | 2024-05-13 9:41AM EDT | 2024-12-20 | 59.00 | 53.25 | 56.15 | 0.00 | - | 3 | 33 | 41.88% |
| TSLA250117P00225000 | 2024-05-16 10:09AM EDT | 2025-01-17 | 58.73 | 54.70 | 57.60 | 0.00 | - | 15 | 378 | 42.31% |
| TSLA250321P00225000 | 2024-05-15 12:59PM EDT | 2025-03-21 | 60.05 | 57.20 | 59.80 | 0.00 | - | 1 | 857 | 41.52% |
| TSLA250620P00225000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 63.56 | 60.80 | 62.60 | 0.00 | - | 1 | 2,515 | 40.57% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 63.25 | 66.00 | 0.00 | - | 1 | 508 | 40.96% |
| TSLA261218P00225000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 77.57 | 74.70 | 77.70 | 0.00 | - | 232 | 204 | 39.91% |
© 2024 Yahoo. All rights reserved.