Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,876.51 +1,759.07 (+2.70%) CMC Crypto 200
1,366.04 -7.80 (-0.57%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00085000 | 2024-05-15 1:20PM EDT | 2024-05-17 | 90.42 | 91.90 | 93.45 | 0.00 | - | 55 | 14 | 646.09% |
| TSLA240524C00085000 | 2024-05-14 10:49AM EDT | 2024-05-24 | 91.61 | 91.25 | 93.15 | 0.00 | - | 11 | 2 | 275.10% |
| TSLA240621C00085000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 90.94 | 92.25 | 93.55 | 0.00 | - | 5 | 102 | 120.02% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 92.05 | 94.85 | 0.00 | - | 1 | 6 | 104.10% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 92.25 | 94.20 | 95.45 | 0.00 | - | 3 | 946 | 89.62% |
| TSLA241018C00085000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 92.50 | 94.65 | 96.00 | 0.00 | - | 1 | 15 | 85.21% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 95.20 | 96.80 | 0.00 | - | 1 | 1 | 83.06% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 96.05 | 98.45 | 0.00 | - | 7 | 23 | 83.18% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 96.70 | 98.20 | 0.00 | - | 4 | 1,824 | 79.30% |
| TSLA250321C00085000 | 2024-05-13 2:31PM EDT | 2025-03-21 | 93.85 | 97.90 | 99.80 | 0.00 | - | 1 | 51 | 76.68% |
| TSLA250620C00085000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 98.54 | 100.15 | 101.95 | 0.00 | - | 1 | 387 | 74.90% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 104.78 | 100.75 | 105.60 | 0.00 | - | 6 | 12 | 73.69% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 106.25 | 104.70 | 107.40 | -6.65 | -5.89% | 4 | 903 | 73.13% |
| TSLA260618C00085000 | 2024-05-17 11:34AM EDT | 2026-06-18 | 109.80 | 107.25 | 111.60 | -6.45 | -5.55% | 2 | 879 | 72.48% |
| TSLA261218C00085000 | 2024-05-15 9:37AM EDT | 2026-12-18 | 109.10 | 110.35 | 115.90 | -2.32 | -2.08% | 1 | 13 | 71.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,280 | 50.00% |
| TSLA240524P00085000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 81 | 156.25% |
| TSLA240531P00085000 | 2024-05-16 12:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 483 | 159.57% |
| TSLA240607P00085000 | 2024-05-16 2:03PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 129 | 102.34% |
| TSLA240614P00085000 | 2024-05-09 1:48PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 91.41% |
| TSLA240621P00085000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 697 | 11,445 | 89.06% |
| TSLA240719P00085000 | 2024-05-17 11:08AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 10 | 457 | 74.80% |
| TSLA240816P00085000 | 2024-05-15 10:18AM EDT | 2024-08-16 | 0.31 | 0.01 | 0.40 | 0.00 | - | 1 | 428 | 66.94% |
| TSLA240920P00085000 | 2024-05-17 10:55AM EDT | 2024-09-20 | 0.46 | 0.40 | 0.49 | -0.03 | -6.12% | 4 | 20,625 | 64.01% |
| TSLA241018P00085000 | 2024-05-17 12:43PM EDT | 2024-10-18 | 0.68 | 0.37 | 0.70 | -0.09 | -11.69% | 22 | 643 | 59.77% |
| TSLA241115P00085000 | 2024-05-16 2:11PM EDT | 2024-11-15 | 1.06 | 0.68 | 1.33 | 0.00 | - | 41 | 865 | 61.77% |
| TSLA241220P00085000 | 2024-05-17 12:57PM EDT | 2024-12-20 | 1.29 | 0.96 | 1.60 | -0.09 | -6.52% | 4 | 149 | 59.45% |
| TSLA250117P00085000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 1.59 | 1.40 | 1.91 | -0.06 | -3.64% | 73 | 5,461 | 59.19% |
| TSLA250321P00085000 | 2024-05-17 12:56PM EDT | 2025-03-21 | 2.24 | 2.00 | 2.59 | -0.15 | -6.28% | 64 | 1,534 | 57.06% |
| TSLA250620P00085000 | 2024-05-14 1:52PM EDT | 2025-06-20 | 3.50 | 3.20 | 3.85 | 0.00 | - | 1 | 384 | 56.14% |
| TSLA250919P00085000 | 2024-05-17 1:12PM EDT | 2025-09-19 | 4.32 | 3.80 | 4.45 | -0.18 | -4.00% | 1 | 176 | 53.01% |
| TSLA251219P00085000 | 2024-05-16 11:57AM EDT | 2025-12-19 | 5.75 | 5.40 | 5.70 | 0.00 | - | 1 | 363 | 53.36% |
| TSLA260116P00085000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 5.90 | 4.80 | 5.95 | -0.16 | -2.64% | 1 | 1,025 | 51.58% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 2026-06-18 | 7.95 | 6.55 | 8.80 | 0.00 | - | 10 | 164 | 52.06% |
| TSLA261218P00085000 | 2024-05-16 9:35AM EDT | 2026-12-18 | 10.10 | 8.50 | 9.90 | 0.00 | - | 1 | 121 | 50.02% |
© 2024 Yahoo. All rights reserved.