Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.42 -1.99 (-0.04%) Dow
39,816.53 -56.46 (-0.14%) Nasdaq
16,844.71 +12.08 (+0.07%) Bitcoin USD
70,388.84 +433.57 (+0.62%) CMC Crypto 200
1,527.89 +1.48 (+0.10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00330000 | 2024-05-13 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 485 | 196.88% |
| TSLA240531C00330000 | 2024-05-21 2:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 308 | 109.38% |
| TSLA240607C00330000 | 2024-05-22 9:50AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 112 | 88 | 95.31% |
| TSLA240614C00330000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.06 | 0.00 | - | 25 | 72 | 85.55% |
| TSLA240621C00330000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.08 | 0.00 | - | 142 | 5,844 | 78.52% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 0.13 | 0.07 | 0.15 | 0.00 | - | - | 4 | 74.02% |
| TSLA240719C00330000 | 2024-05-21 2:13PM EDT | 2024-07-19 | 0.32 | 0.26 | 0.27 | 0.00 | - | 1 | 929 | 66.21% |
| TSLA240816C00330000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 0.75 | 0.65 | 0.67 | -0.08 | -9.64% | 49 | 797 | 62.26% |
| TSLA240920C00330000 | 2024-05-22 9:37AM EDT | 2024-09-20 | 1.20 | 1.10 | 1.13 | -0.22 | -15.49% | 2 | 2,853 | 57.46% |
| TSLA241018C00330000 | 2024-05-22 11:13AM EDT | 2024-10-18 | 1.69 | 1.65 | 1.70 | +0.34 | +25.19% | 1 | 326 | 55.97% |
| TSLA241115C00330000 | 2024-05-22 11:46AM EDT | 2024-11-15 | 2.57 | 2.51 | 2.57 | -0.34 | -11.68% | 248 | 804 | 56.06% |
| TSLA241220C00330000 | 2024-05-22 11:37AM EDT | 2024-12-20 | 3.35 | 3.30 | 3.40 | -0.60 | -15.19% | 7 | 620 | 54.60% |
| TSLA250117C00330000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 4.45 | 4.15 | 4.25 | -0.55 | -11.00% | 2 | 5,210 | 54.27% |
| TSLA250321C00330000 | 2024-05-22 11:12AM EDT | 2025-03-21 | 6.35 | 6.30 | 6.45 | -1.00 | -13.61% | 6 | 1,128 | 54.08% |
| TSLA250620C00330000 | 2024-05-22 9:59AM EDT | 2025-06-20 | 10.30 | 9.85 | 10.00 | -0.59 | -5.42% | 1 | 2,325 | 54.37% |
| TSLA250919C00330000 | 2024-05-20 3:29PM EDT | 2025-09-19 | 11.98 | 13.50 | 13.85 | 0.00 | - | 1 | 121 | 54.80% |
| TSLA251219C00330000 | 2024-05-21 11:56AM EDT | 2025-12-19 | 16.90 | 17.60 | 17.85 | 0.00 | - | 1 | 1,978 | 55.55% |
| TSLA260116C00330000 | 2024-05-22 10:41AM EDT | 2026-01-16 | 19.43 | 18.85 | 19.10 | -1.47 | -7.03% | 1 | 2,116 | 55.77% |
| TSLA260618C00330000 | 2024-05-22 11:54AM EDT | 2026-06-18 | 25.85 | 25.55 | 25.70 | -2.30 | -8.17% | 116 | 20,085 | 56.76% |
| TSLA261218C00330000 | 2024-05-22 11:24AM EDT | 2026-12-18 | 33.35 | 33.00 | 33.50 | -2.59 | -7.21% | 108 | 8,560 | 57.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 192.41% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 77.44% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 151.75 | 153.40 | 0.00 | - | 1 | 1 | 72.39% |
| TSLA241018P00330000 | 2024-05-21 1:54PM EDT | 2024-10-18 | 146.33 | 149.10 | 150.20 | 0.00 | - | 5 | 1 | 51.04% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 82.67% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 149.05 | 150.05 | 0.00 | - | 1 | 0 | 41.71% |
| TSLA250117P00330000 | 2024-05-21 2:39PM EDT | 2025-01-17 | 144.12 | 148.90 | 149.95 | 0.00 | - | 1 | 404 | 38.45% |
| TSLA250321P00330000 | 2024-05-21 12:01PM EDT | 2025-03-21 | 148.98 | 148.75 | 150.35 | 0.00 | - | 1 | 1 | 36.82% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 152.00 | 154.80 | 0.00 | - | 50 | 0 | 45.85% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 40.10% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 150.20 | 154.10 | 0.00 | - | 4 | 659 | 36.62% |
| TSLA260116P00330000 | 2024-05-15 12:11PM EDT | 2026-01-16 | 156.60 | 151.05 | 154.00 | 0.00 | - | 2 | 53 | 35.58% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 153.50 | 155.60 | 0.00 | - | 3 | 51 | 34.41% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 161.01 | 156.20 | 157.75 | 0.00 | - | 4 | 54 | 33.69% |
© 2024 Yahoo. All rights reserved.