Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,434.88 +53.53 (+0.64%) Bitcoin USD
60,993.33 -700.31 (-1.14%) CMC Crypto 200
1,267.00 -91.01 (-6.71%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00490000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 3,651 | 95.31% |
| TSLA240719C00490000 | 2024-05-09 12:44PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 17 | 8,773 | 83.01% |
| TSLA240920C00490000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 0.49 | 0.18 | 0.20 | 0.00 | - | 3 | 656 | 68.46% |
| TSLA250117C00490000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 0.86 | 0.76 | 0.80 | 0.00 | - | 102 | 2,758 | 59.45% |
| TSLA250620C00490000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 2.86 | 2.33 | 2.43 | 0.00 | - | 3 | 547 | 56.13% |
| TSLA251219C00490000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 6.08 | 5.40 | 5.65 | 0.00 | - | 1 | 1,014 | 55.42% |
| TSLA260116C00490000 | 2024-05-09 2:05PM EDT | 2026-01-16 | 6.37 | 6.00 | 6.30 | -0.28 | -4.21% | 27 | 1,069 | 55.51% |
| TSLA260618C00490000 | 2024-05-10 11:04AM EDT | 2026-06-18 | 10.00 | 9.85 | 10.10 | -0.55 | -5.21% | 138 | 19,638 | 56.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 305.80 | 321.15 | 322.30 | 0.00 | - | 1 | 0 | 110.94% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 318.11 | 321.00 | 322.15 | 0.00 | - | 3 | 0 | 57.23% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 57.64% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 2026-06-18 | 312.86 | 320.25 | 322.80 | 0.00 | - | 8 | 0 | 39.16% |
© 2024 Yahoo. All rights reserved.