Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,346.16 +2.81 (+0.08%) Nikkei
39,673.31 +331.77 (+0.84%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,756.81 +801.08 (+1.31%) CMC Crypto 200
1,280.62 +14.48 (+1.14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00295000 | 2024-06-25 3:21PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 185 | 237.50% |
| TSLA240705C00295000 | 2024-06-26 12:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 33 | 84.38% |
| TSLA240712C00295000 | 2024-06-27 3:58PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 12 | 73.83% |
| TSLA240719C00295000 | 2024-06-27 3:08PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 26 | 1,963 | 70.90% |
| TSLA240726C00295000 | 2024-06-27 10:10AM EDT | 2024-07-26 | 0.32 | 0.33 | 0.40 | -0.04 | -11.11% | 2 | 34 | 69.97% |
| TSLA240802C00295000 | 2024-06-27 3:41PM EDT | 2024-08-02 | 0.47 | 0.44 | 0.50 | +0.02 | +4.44% | 39 | 234 | 65.36% |
| TSLA240816C00295000 | 2024-06-27 3:51PM EDT | 2024-08-16 | 0.95 | 0.93 | 0.97 | +0.11 | +13.10% | 47 | 2,097 | 62.77% |
| TSLA240920C00295000 | 2024-06-27 1:17PM EDT | 2024-09-20 | 2.04 | 2.03 | 2.08 | +0.17 | +9.09% | 154 | 1,083 | 56.62% |
| TSLA241018C00295000 | 2024-06-27 3:49PM EDT | 2024-10-18 | 3.35 | 3.30 | 3.45 | +0.29 | +9.48% | 10 | 0 | 55.56% |
| TSLA241115C00295000 | 2024-06-27 12:48PM EDT | 2024-11-15 | 4.85 | 5.10 | 5.30 | +0.05 | +1.04% | 21 | 348 | 56.25% |
| TSLA250321C00295000 | 2024-06-26 3:32PM EDT | 2025-03-21 | 11.40 | 11.75 | 12.05 | 0.00 | - | 11 | 2,516 | 54.47% |
| TSLA250919C00295000 | 2024-06-27 2:06PM EDT | 2025-09-19 | 22.00 | 22.25 | 22.95 | +3.00 | +15.79% | 1 | 264 | 55.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 115.20 | 116.20 | 0.00 | - | 4 | 0 | 226.86% |
| TSLA240816P00295000 | 2024-06-27 3:24PM EDT | 2024-08-16 | 98.50 | 96.10 | 99.00 | -17.73 | -15.25% | 2 | 0 | 68.07% |
| TSLA240920P00295000 | 2024-06-06 2:52PM EDT | 2024-09-20 | 116.30 | 96.60 | 99.10 | 0.00 | - | 30 | 25 | 52.98% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 113.13% |
| TSLA241115P00295000 | 2024-05-21 11:58AM EDT | 2024-11-15 | 115.55 | 113.10 | 114.05 | 0.00 | - | 1 | 1 | 84.78% |
| TSLA250321P00295000 | 2024-06-21 10:40AM EDT | 2025-03-21 | 114.60 | 99.70 | 103.95 | 0.00 | - | 3 | 7 | 43.60% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 57.47% |
© 2024 Yahoo. All rights reserved.