Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,312.54 +4.41 (+0.08%) Dow
39,865.63 +58.86 (+0.15%) Nasdaq
16,786.80 -8.07 (-0.05%) Bitcoin USD
70,464.02 +3,605.34 (+5.39%) CMC Crypto 200
1,529.65 +41.11 (+2.76%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00440000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 796 | 95.31% |
| TSLA240719C00440000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 301 | 80.47% |
| TSLA240816C00440000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.19 | 0.00 | - | 563 | 1,975 | 72.75% |
| TSLA240920C00440000 | 2024-05-10 10:34AM EDT | 2024-09-20 | 0.25 | 0.32 | 0.35 | 0.00 | - | 1 | 1,367 | 66.26% |
| TSLA241220C00440000 | 2024-05-17 9:39AM EDT | 2024-12-20 | 0.95 | 1.05 | 1.10 | 0.00 | - | 1 | 271 | 59.23% |
| TSLA250117C00440000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 1.37 | 1.36 | 1.41 | 0.00 | - | 2 | 1,886 | 58.06% |
| TSLA250620C00440000 | 2024-05-20 12:38PM EDT | 2025-06-20 | 3.70 | 3.90 | 4.00 | 0.00 | - | 1 | 478 | 55.44% |
| TSLA250919C00440000 | 2024-05-10 2:17PM EDT | 2025-09-19 | 4.88 | 5.95 | 6.20 | 0.00 | - | 3 | 466 | 55.21% |
| TSLA251219C00440000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 7.90 | 8.60 | 8.80 | 0.00 | - | 3 | 2,670 | 55.61% |
| TSLA260116C00440000 | 2024-05-20 12:23PM EDT | 2026-01-16 | 8.85 | 9.35 | 9.60 | 0.00 | - | 2 | 1,740 | 55.60% |
| TSLA260618C00440000 | 2024-05-17 1:29PM EDT | 2026-06-18 | 14.50 | 14.35 | 14.60 | 0.00 | - | 1 | 1,243 | 56.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 265.67 | 260.65 | 262.65 | 0.00 | - | 1 | 0 | 53.52% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 52.36% |
| TSLA251219P00440000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 245.35 | 260.30 | 263.75 | 0.00 | - | 2 | 0 | 39.95% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 46.30% |
© 2024 Yahoo. All rights reserved.