Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,220.39 -1.03 (-0.02%) Dow
39,419.54 -11.97 (-0.03%) Nasdaq
16,417.68 +29.44 (+0.18%) Bitcoin USD
61,235.59 -1,878.88 (-2.98%) CMC Crypto 200
1,267.42 -23.98 (-1.86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 125.24 | 116.95 | 117.45 | 0.00 | - | 3 | 24 | 562.11% |
| TSLA240621C00060000 | 2024-04-29 1:44PM EDT | 2024-06-21 | 135.31 | 117.30 | 117.80 | 0.00 | - | 2 | 71 | 193.07% |
| TSLA240719C00060000 | 2024-04-29 2:24PM EDT | 2024-07-19 | 133.91 | 117.55 | 118.20 | 0.00 | - | 1 | 7 | 155.08% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 100.22 | 117.90 | 118.70 | 0.00 | - | 2 | 2 | 137.72% |
| TSLA240920C00060000 | 2024-05-08 11:21AM EDT | 2024-09-20 | 115.80 | 118.30 | 119.00 | 0.00 | - | 1 | 11 | 122.46% |
| TSLA241018C00060000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 114.16 | 118.60 | 119.50 | 0.00 | - | 1 | 1 | 115.58% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 119.90 | 121.10 | 0.00 | - | 1 | 5 | 109.77% |
| TSLA250117C00060000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 114.40 | 119.90 | 120.85 | 0.00 | - | 1 | 437 | 102.52% |
| TSLA250321C00060000 | 2024-04-29 10:52AM EDT | 2025-03-21 | 133.90 | 120.50 | 121.95 | 0.00 | - | 2 | 22 | 96.88% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 109.35 | 121.95 | 123.30 | 0.00 | - | 1 | 18 | 92.30% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 105.12% |
| TSLA251219C00060000 | 2024-05-09 11:29AM EDT | 2025-12-19 | 120.95 | 124.40 | 126.20 | 0.00 | - | 73 | 344 | 86.76% |
| TSLA260116C00060000 | 2024-05-14 10:30AM EDT | 2026-01-16 | 125.00 | 124.90 | 126.55 | -4.62 | -3.56% | 1 | 104 | 86.25% |
| TSLA260618C00060000 | 2024-05-06 2:16PM EDT | 2026-06-18 | 136.00 | 127.05 | 128.60 | 0.00 | - | 1 | 90 | 83.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-05-10 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,881 | 312.50% |
| TSLA240621P00060000 | 2024-05-10 10:32AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,433 | 110.94% |
| TSLA240719P00060000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | 0.00 | - | 3 | 2,763 | 93.75% |
| TSLA240816P00060000 | 2024-05-08 12:40PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.12 | 0.00 | - | 10 | 408 | 85.94% |
| TSLA240920P00060000 | 2024-05-13 3:09PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2 | 3,593 | 78.42% |
| TSLA241018P00060000 | 2024-05-14 11:10AM EDT | 2024-10-18 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 1 | 227 | 74.71% |
| TSLA241115P00060000 | 2024-05-13 10:41AM EDT | 2024-11-15 | 0.37 | 0.34 | 0.37 | 0.00 | - | 40 | 90 | 72.66% |
| TSLA241220P00060000 | 2024-05-14 11:25AM EDT | 2024-12-20 | 0.46 | 0.45 | 0.49 | -0.04 | -8.00% | 4 | 307 | 69.58% |
| TSLA250117P00060000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 0.64 | 0.55 | 0.61 | 0.00 | - | 1 | 17,186 | 67.87% |
| TSLA250321P00060000 | 2024-05-10 11:24AM EDT | 2025-03-21 | 0.97 | 0.85 | 0.90 | 0.00 | - | 501 | 667 | 65.16% |
| TSLA250620P00060000 | 2024-05-13 9:33AM EDT | 2025-06-20 | 1.43 | 1.35 | 1.40 | 0.00 | - | 2 | 1,083 | 62.60% |
| TSLA250919P00060000 | 2024-05-10 1:56PM EDT | 2025-09-19 | 2.03 | 1.84 | 1.94 | 0.00 | - | 1 | 373 | 60.55% |
| TSLA251219P00060000 | 2024-05-09 2:53PM EDT | 2025-12-19 | 2.58 | 2.44 | 2.56 | 0.00 | - | 1 | 562 | 59.40% |
| TSLA260116P00060000 | 2024-05-10 11:40AM EDT | 2026-01-16 | 2.82 | 2.59 | 2.68 | 0.00 | - | 2 | 1,549 | 58.79% |
| TSLA260618P00060000 | 2024-05-14 11:41AM EDT | 2026-06-18 | 3.63 | 3.60 | 3.65 | -0.07 | -1.89% | 6 | 445 | 57.12% |
© 2024 Yahoo. All rights reserved.