Singapore markets close in 7 hours 32 minutes
Straits Times Index
3,341.13 -2.22 (-0.07%) Nikkei
39,645.81 +304.27 (+0.77%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
62,055.98 +1,038.79 (+1.70%) CMC Crypto 200
1,282.03 +15.89 (+1.26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00235000 | 2024-06-27 2:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 528 | 5,367 | 112.50% |
| TSLA240705C00235000 | 2024-06-27 3:56PM EDT | 2024-07-05 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 968 | 2,539 | 57.42% |
| TSLA240712C00235000 | 2024-06-27 3:57PM EDT | 2024-07-12 | 0.52 | 0.51 | 0.53 | +0.02 | +4.00% | 766 | 723 | 53.22% |
| TSLA240719C00235000 | 2024-06-27 3:56PM EDT | 2024-07-19 | 1.43 | 1.40 | 1.44 | +0.15 | +11.72% | 416 | 3,807 | 55.76% |
| TSLA240726C00235000 | 2024-06-27 3:41PM EDT | 2024-07-26 | 2.60 | 2.55 | 2.74 | +0.20 | +8.33% | 86 | 683 | 58.48% |
| TSLA240802C00235000 | 2024-06-27 3:51PM EDT | 2024-08-02 | 3.20 | 3.15 | 3.40 | +0.20 | +6.67% | 67 | 347 | 56.43% |
| TSLA240816C00235000 | 2024-06-27 3:59PM EDT | 2024-08-16 | 5.02 | 5.00 | 5.10 | +0.42 | +9.13% | 597 | 4,229 | 56.33% |
| TSLA240920C00235000 | 2024-06-27 3:49PM EDT | 2024-09-20 | 8.12 | 8.05 | 8.20 | +0.62 | +8.27% | 272 | 4,080 | 53.11% |
| TSLA241018C00235000 | 2024-06-27 3:31PM EDT | 2024-10-18 | 10.95 | 10.90 | 11.05 | +0.70 | +6.83% | 125 | 0 | 53.41% |
| TSLA241115C00235000 | 2024-06-27 11:06AM EDT | 2024-11-15 | 13.35 | 14.10 | 14.30 | -0.35 | -2.55% | 4 | 1,367 | 54.91% |
| TSLA241220C00235000 | 2024-06-27 3:52PM EDT | 2024-12-20 | 16.65 | 16.60 | 16.80 | +0.65 | +4.06% | 26 | 959 | 53.95% |
| TSLA250117C00235000 | 2024-06-27 3:45PM EDT | 2025-01-17 | 19.05 | 18.80 | 18.95 | +1.40 | +7.93% | 83 | 1,887 | 53.92% |
| TSLA250321C00235000 | 2024-06-27 11:38AM EDT | 2025-03-21 | 22.90 | 23.65 | 24.05 | -0.35 | -1.51% | 5 | 542 | 54.65% |
| TSLA250620C00235000 | 2024-06-27 1:39PM EDT | 2025-06-20 | 30.35 | 30.25 | 30.55 | +0.45 | +1.51% | 14 | 1,281 | 55.62% |
| TSLA250919C00235000 | 2024-06-27 9:49AM EDT | 2025-09-19 | 35.49 | 36.10 | 36.75 | +1.11 | +3.23% | 1 | 273 | 56.56% |
| TSLA261218C00235000 | 2024-06-26 1:50PM EDT | 2026-12-18 | 60.33 | 60.55 | 61.10 | +1.33 | +2.25% | 3 | 1,519 | 59.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00235000 | 2024-06-27 2:38PM EDT | 2024-06-28 | 39.80 | 36.25 | 38.95 | -10.10 | -20.24% | 2 | 1 | 127.34% |
| TSLA240705P00235000 | 2024-06-27 3:15PM EDT | 2024-07-05 | 38.20 | 36.90 | 39.15 | -3.80 | -9.05% | 2 | 9 | 70.61% |
| TSLA240712P00235000 | 2024-06-26 3:27PM EDT | 2024-07-12 | 38.63 | 36.90 | 38.95 | 0.00 | - | 1 | 0 | 66.89% |
| TSLA240719P00235000 | 2024-06-27 3:16PM EDT | 2024-07-19 | 38.93 | 37.50 | 39.20 | +0.27 | +0.70% | 5 | 762 | 57.86% |
| TSLA240726P00235000 | 2024-06-26 2:20PM EDT | 2024-07-26 | 41.00 | 37.75 | 41.50 | 0.00 | - | 2 | 11 | 53.94% |
| TSLA240802P00235000 | 2024-06-27 10:38AM EDT | 2024-08-02 | 40.75 | 39.40 | 40.15 | -3.95 | -8.84% | 30 | 2 | 52.01% |
| TSLA240816P00235000 | 2024-06-27 11:57AM EDT | 2024-08-16 | 43.00 | 40.45 | 41.45 | +1.84 | +4.47% | 12 | 248 | 50.85% |
| TSLA240920P00235000 | 2024-06-26 12:05PM EDT | 2024-09-20 | 44.95 | 42.95 | 43.50 | 0.00 | - | 53 | 2,785 | 46.15% |
| TSLA241018P00235000 | 2024-06-26 2:01PM EDT | 2024-10-18 | 46.12 | 44.45 | 46.10 | 0.00 | - | 2 | 86 | 47.13% |
| TSLA241115P00235000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 47.80 | 46.60 | 48.65 | 0.00 | - | 1 | 114 | 48.05% |
| TSLA241220P00235000 | 2024-06-26 3:38PM EDT | 2024-12-20 | 48.80 | 48.35 | 49.95 | 0.00 | - | 2 | 24 | 45.60% |
| TSLA250117P00235000 | 2024-06-24 9:41AM EDT | 2025-01-17 | 55.83 | 49.85 | 50.85 | 0.00 | - | 1 | 80 | 43.99% |
| TSLA250321P00235000 | 2024-06-27 1:19PM EDT | 2025-03-21 | 54.00 | 52.75 | 54.45 | -9.15 | -14.49% | 5 | 122 | 44.09% |
| TSLA250620P00235000 | 2024-06-25 12:24PM EDT | 2025-06-20 | 62.85 | 57.25 | 57.70 | 0.00 | - | 1 | 504 | 42.37% |
| TSLA250919P00235000 | 2024-06-26 3:44PM EDT | 2025-09-19 | 60.50 | 60.00 | 62.10 | 0.00 | - | 1 | 252 | 42.94% |
| TSLA261218P00235000 | 2024-05-28 2:25PM EDT | 2026-12-18 | 83.45 | 73.35 | 75.05 | 0.00 | - | 1 | 32 | 40.75% |
© 2024 Yahoo. All rights reserved.