Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,345.05 +1.70 (+0.05%) Nikkei
39,708.63 +367.09 (+0.93%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,727.43 +757.79 (+1.24%) CMC Crypto 200
1,280.48 +14.33 (+1.13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00290000 | 2024-06-20 11:01AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 421 | 225.00% |
| TSLA240705C00290000 | 2024-06-27 3:51PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 189 | 81.25% |
| TSLA240712C00290000 | 2024-06-27 2:12PM EDT | 2024-07-12 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 514 | 358 | 72.66% |
| TSLA240719C00290000 | 2024-06-27 3:00PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 18 | 1,543 | 69.43% |
| TSLA240726C00290000 | 2024-06-27 10:05AM EDT | 2024-07-26 | 0.45 | 0.37 | 0.45 | +0.07 | +18.42% | 3 | 50 | 68.75% |
| TSLA240802C00290000 | 2024-06-27 3:52PM EDT | 2024-08-02 | 0.55 | 0.50 | 0.57 | +0.02 | +3.77% | 10 | 27 | 64.48% |
| TSLA240816C00290000 | 2024-06-27 2:19PM EDT | 2024-08-16 | 1.06 | 1.05 | 1.08 | +0.11 | +11.58% | 81 | 9,669 | 62.06% |
| TSLA240920C00290000 | 2024-06-27 3:52PM EDT | 2024-09-20 | 2.25 | 2.24 | 2.30 | +0.21 | +10.29% | 9 | 1,851 | 56.19% |
| TSLA241018C00290000 | 2024-06-27 1:41PM EDT | 2024-10-18 | 3.55 | 3.60 | 3.75 | +0.33 | +10.25% | 5 | 0 | 55.21% |
| TSLA241115C00290000 | 2024-06-27 12:25PM EDT | 2024-11-15 | 5.35 | 5.55 | 5.70 | +0.12 | +2.29% | 3 | 433 | 56.06% |
| TSLA241220C00290000 | 2024-06-27 3:49PM EDT | 2024-12-20 | 7.25 | 7.15 | 7.35 | +0.25 | +3.57% | 24 | 1,265 | 54.54% |
| TSLA250117C00290000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 8.85 | 8.75 | 8.85 | +0.40 | +4.73% | 127 | 6,376 | 54.24% |
| TSLA250321C00290000 | 2024-06-27 12:43PM EDT | 2025-03-21 | 12.15 | 12.45 | 12.75 | +0.50 | +4.29% | 19 | 980 | 54.46% |
| TSLA250620C00290000 | 2024-06-26 3:18PM EDT | 2025-06-20 | 17.69 | 18.00 | 18.25 | +0.24 | +1.38% | 10 | 3,795 | 55.10% |
| TSLA250919C00290000 | 2024-06-27 10:46AM EDT | 2025-09-19 | 23.64 | 23.25 | 23.80 | +0.59 | +2.56% | 8 | 214 | 55.82% |
| TSLA251219C00290000 | 2024-06-27 3:34PM EDT | 2025-12-19 | 28.65 | 28.55 | 29.00 | +0.26 | +0.92% | 212 | 1,452 | 56.57% |
| TSLA260116C00290000 | 2024-06-27 12:46PM EDT | 2026-01-16 | 29.80 | 30.20 | 30.50 | +0.20 | +0.68% | 6 | 2,299 | 56.80% |
| TSLA260618C00290000 | 2024-06-27 2:24PM EDT | 2026-06-18 | 37.85 | 38.35 | 38.70 | +2.55 | +7.22% | 76 | 1,413 | 57.86% |
| TSLA261218C00290000 | 2024-06-27 1:12PM EDT | 2026-12-18 | 46.70 | 47.20 | 47.75 | +1.55 | +3.43% | 12 | 2,447 | 58.89% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00290000 | 2024-06-27 3:21PM EDT | 2024-07-19 | 93.27 | 91.20 | 93.85 | -9.47 | -9.22% | 4 | 0 | 97.00% |
| TSLA240816P00290000 | 2024-06-27 3:21PM EDT | 2024-08-16 | 93.32 | 92.05 | 93.85 | -23.49 | -20.11% | 4 | 1 | 51.61% |
| TSLA240920P00290000 | 2024-06-18 3:17PM EDT | 2024-09-20 | 105.18 | 92.15 | 94.10 | 0.00 | - | 200 | 10 | 51.29% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 94.23% |
| TSLA241115P00290000 | 2024-06-06 12:40PM EDT | 2024-11-15 | 113.82 | 92.85 | 96.40 | 0.00 | - | 1 | 11 | 50.00% |
| TSLA241220P00290000 | 2024-06-20 9:40AM EDT | 2024-12-20 | 108.70 | 93.65 | 96.45 | 0.00 | - | 80 | 220 | 44.93% |
| TSLA250117P00290000 | 2024-06-27 3:45PM EDT | 2025-01-17 | 95.54 | 95.60 | 96.05 | -0.41 | -0.43% | 61 | 2,782 | 40.50% |
| TSLA250321P00290000 | 2024-06-20 11:48AM EDT | 2025-03-21 | 109.40 | 95.50 | 99.55 | 0.00 | - | 3 | 34 | 43.74% |
| TSLA250620P00290000 | 2024-06-03 10:13AM EDT | 2025-06-20 | 113.73 | 99.60 | 100.70 | 0.00 | - | 1 | 546 | 39.83% |
| TSLA250919P00290000 | 2024-05-30 11:06AM EDT | 2025-09-19 | 118.79 | 101.20 | 103.95 | 0.00 | - | 4 | 144 | 40.34% |
| TSLA251219P00290000 | 2024-06-20 2:11PM EDT | 2025-12-19 | 116.12 | 104.90 | 105.70 | 0.00 | - | 1 | 1,283 | 38.99% |
| TSLA260116P00290000 | 2024-06-13 11:48AM EDT | 2026-01-16 | 114.34 | 105.10 | 107.25 | 0.00 | - | 30 | 155 | 39.85% |
| TSLA260618P00290000 | 2024-06-26 10:33AM EDT | 2026-06-18 | 111.98 | 108.60 | 111.30 | 0.00 | - | 2 | 280 | 39.46% |
| TSLA261218P00290000 | 2024-06-27 10:44AM EDT | 2026-12-18 | 114.00 | 113.65 | 114.50 | -2.15 | -1.85% | 24 | 63 | 38.03% |
© 2024 Yahoo. All rights reserved.