Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,940.11 +4,041.98 (+6.04%) CMC Crypto 200
1,525.97 +37.43 (+2.51%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00095000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 80.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240531C00095000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 82.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240607C00095000 | 2024-05-16 1:48PM EDT | 2024-06-07 | 79.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 83.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621C00095000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 79.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 85.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 120.39% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00095000 | 2024-05-20 2:14PM EDT | 2024-12-20 | 84.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117C00095000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00095000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 87.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00095000 | 2024-05-20 11:20AM EDT | 2025-06-20 | 90.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 92.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00095000 | 2024-05-20 1:06PM EDT | 2025-12-19 | 95.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA260116C00095000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 96.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA260618C00095000 | 2024-05-20 3:33PM EDT | 2026-06-18 | 100.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00095000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00095000 | 2024-05-10 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240531P00095000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| TSLA240607P00095000 | 2024-05-20 10:43AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TSLA240614P00095000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240621P00095000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240719P00095000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240816P00095000 | 2024-05-20 11:39AM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920P00095000 | 2024-05-20 1:35PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241018P00095000 | 2024-05-20 2:09PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241115P00095000 | 2024-05-17 10:55AM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220P00095000 | 2024-05-20 9:58AM EDT | 2024-12-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250117P00095000 | 2024-05-20 1:06PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250321P00095000 | 2024-05-17 12:43PM EDT | 2025-03-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA250620P00095000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00095000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260116P00095000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260618P00095000 | 2024-05-20 11:55AM EDT | 2026-06-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00095000 | 2024-05-20 11:25AM EDT | 2026-12-18 | 12.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.