Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,113.23 -71.15 (-0.11%) CMC Crypto 200
1,405.01 -12.87 (-0.91%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00295000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.91 | -0.02 | -66.67% | 20 | 3,313 | 194.82% |
| TSLA240628C00295000 | 2024-06-14 10:22AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.50 | -0.03 | -37.50% | 12 | 149 | 121.29% |
| TSLA240705C00295000 | 2024-06-14 1:08PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.08 | -0.06 | -37.50% | 20 | 8 | 83.01% |
| TSLA240719C00295000 | 2024-06-14 1:42PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.79 | -0.16 | -47.06% | 11 | 1,793 | 81.84% |
| TSLA240816C00295000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 0.58 | 0.50 | 0.90 | -0.40 | -40.82% | 14 | 1,690 | 64.99% |
| TSLA240920C00295000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 1.12 | 1.08 | 1.44 | -0.55 | -32.93% | 83 | 1,065 | 57.86% |
| TSLA241018C00295000 | 2024-06-13 10:26AM EDT | 2024-10-18 | 2.77 | 0.78 | 2.44 | +0.20 | +7.78% | 1 | 585 | 53.56% |
| TSLA241115C00295000 | 2024-06-13 10:50AM EDT | 2024-11-15 | 3.90 | 2.52 | 3.95 | 0.00 | - | 5 | 342 | 56.79% |
| TSLA250321C00295000 | 2024-06-14 2:30PM EDT | 2025-03-21 | 7.35 | 7.20 | 7.40 | -1.75 | -19.23% | 22 | 2,523 | 52.99% |
| TSLA250919C00295000 | 2024-06-13 10:17AM EDT | 2025-09-19 | 18.63 | 15.15 | 15.65 | 0.00 | - | 5 | 264 | 54.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00295000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 116.68 | 116.65 | 117.45 | +3.29 | +2.90% | 4 | 0 | 150.39% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 115.20 | 116.20 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 116.23 | 110.40 | 110.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00295000 | 2024-06-06 2:52PM EDT | 2024-09-20 | 116.30 | 116.65 | 117.45 | 0.00 | - | 30 | 25 | 48.66% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 66.48% |
| TSLA241115P00295000 | 2024-05-21 11:58AM EDT | 2024-11-15 | 115.55 | 116.55 | 117.60 | 0.00 | - | 1 | 1 | 40.58% |
| TSLA250321P00295000 | 2024-05-31 2:33PM EDT | 2025-03-21 | 119.86 | 115.10 | 119.85 | 0.00 | - | 1 | 4 | 40.87% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 43.25% |
© 2024 Yahoo. All rights reserved.