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
66,902.77 +799.04 (+1.21%) CMC Crypto 200
1,368.59 -5.25 (-0.38%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00090000 | 2024-05-15 12:57PM EDT | 2024-05-24 | 85.17 | 87.00 | 88.95 | 0.00 | - | 36 | 58 | 259.96% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 87.10 | 88.25 | 0.00 | - | 19 | 23 | 160.35% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 86.35 | 89.20 | 0.00 | - | 3 | 5 | 138.57% |
| TSLA240621C00090000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 85.72 | 87.45 | 88.75 | 0.00 | - | 22 | 579 | 120.70% |
| TSLA240719C00090000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 95.05 | 87.15 | 89.90 | 0.00 | - | 1 | 34 | 99.17% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 87.75 | 90.60 | 0.00 | - | 1 | 22 | 91.48% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 88.45 | 91.35 | 0.00 | - | 5 | 349 | 84.67% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 89.95 | 92.25 | 0.00 | - | 5 | 5 | 85.33% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 80.02% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 91.50 | 93.85 | 0.00 | - | 1 | 30 | 80.16% |
| TSLA250117C00090000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 89.91 | 92.45 | 93.55 | 0.00 | - | 4 | 864 | 76.93% |
| TSLA250321C00090000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 86.51 | 93.65 | 96.35 | 0.00 | - | 4 | 81 | 76.29% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 96.30 | 97.70 | 0.00 | - | 4 | 3,609 | 73.26% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 97.10 | 101.40 | 0.00 | - | 12 | 30 | 72.09% |
| TSLA251219C00090000 | 2024-05-17 11:36AM EDT | 2025-12-19 | 102.30 | 100.35 | 103.05 | +8.45 | +9.00% | 2 | 8,525 | 71.94% |
| TSLA260116C00090000 | 2024-05-17 12:15PM EDT | 2026-01-16 | 104.00 | 101.15 | 103.55 | +9.77 | +10.37% | 68 | 64 | 71.73% |
| TSLA260618C00090000 | 2024-05-17 3:49PM EDT | 2026-06-18 | 105.87 | 103.95 | 107.95 | +2.67 | +2.59% | 34 | 300 | 71.21% |
| TSLA261218C00090000 | 2024-05-16 11:47AM EDT | 2026-12-18 | 108.90 | 107.45 | 112.40 | 0.00 | - | 5 | 55 | 70.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00090000 | 2024-05-13 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 153.13% |
| TSLA240531P00090000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 102 | 518 | 133.98% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 99.22% |
| TSLA240614P00090000 | 2024-05-07 12:21PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 3 | 110.35% |
| TSLA240621P00090000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.37 | +0.01 | +20.00% | 23 | 8,720 | 100.78% |
| TSLA240719P00090000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 0.17 | 0.13 | 0.17 | 0.00 | - | 11 | 1,773 | 72.07% |
| TSLA240816P00090000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.60 | -0.03 | -8.33% | 3 | 9,081 | 70.85% |
| TSLA240920P00090000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 0.57 | 0.45 | 0.64 | -0.03 | -5.00% | 338 | 26,810 | 61.87% |
| TSLA241018P00090000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 0.84 | 0.52 | 0.86 | -0.04 | -4.55% | 210 | 4,631 | 58.35% |
| TSLA241115P00090000 | 2024-05-17 11:37AM EDT | 2024-11-15 | 1.20 | 0.90 | 1.55 | -0.05 | -4.00% | 2 | 2,259 | 60.08% |
| TSLA241220P00090000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 1.56 | 1.22 | 1.90 | -0.09 | -5.45% | 8 | 1,287 | 58.01% |
| TSLA250117P00090000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 1.92 | 1.85 | 2.23 | -0.07 | -3.52% | 135 | 14,289 | 58.11% |
| TSLA250321P00090000 | 2024-05-17 2:50PM EDT | 2025-03-21 | 2.72 | 2.32 | 3.15 | -0.06 | -2.16% | 47 | 605 | 55.80% |
| TSLA250620P00090000 | 2024-05-17 1:32PM EDT | 2025-06-20 | 3.90 | 3.75 | 4.45 | -0.20 | -4.88% | 12 | 1,169 | 54.91% |
| TSLA250919P00090000 | 2024-05-17 11:13AM EDT | 2025-09-19 | 5.10 | 3.80 | 5.25 | -0.20 | -3.77% | 2 | 389 | 51.04% |
| TSLA251219P00090000 | 2024-05-17 11:14AM EDT | 2025-12-19 | 6.40 | 5.75 | 6.55 | -0.15 | -2.29% | 2 | 680 | 51.75% |
| TSLA260116P00090000 | 2024-05-17 11:12AM EDT | 2026-01-16 | 6.80 | 5.70 | 6.95 | -0.21 | -3.00% | 2 | 1,131 | 51.03% |
| TSLA260618P00090000 | 2024-05-17 11:38AM EDT | 2026-06-18 | 8.70 | 8.00 | 9.35 | -0.25 | -2.79% | 14 | 374 | 51.13% |
| TSLA261218P00090000 | 2024-05-17 11:18AM EDT | 2026-12-18 | 10.95 | 9.75 | 11.15 | -0.13 | -1.17% | 2 | 169 | 50.74% |
© 2024 Yahoo. All rights reserved.