Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,831.98 -45.07 (-0.57%) Bitcoin USD
64,569.12 +2,858.23 (+4.63%) CMC Crypto 200
1,333.27 +20.65 (+1.60%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00105000 | 2024-04-17 12:34PM EDT | 2024-04-19 | 50.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240426C00105000 | 2024-04-18 2:46PM EDT | 2024-04-26 | 45.69 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TSLA240503C00105000 | 2024-03-22 9:40AM EDT | 2024-05-03 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510C00105000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00105000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 46.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA240524C00105000 | 2024-04-12 9:50AM EDT | 2024-05-24 | 68.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00105000 | 2024-04-17 10:26AM EDT | 2024-06-21 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00105000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00105000 | 2024-04-02 12:22PM EDT | 2024-08-16 | 64.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240920C00105000 | 2024-04-18 1:44PM EDT | 2024-09-20 | 51.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018C00105000 | 2024-04-16 3:49PM EDT | 2024-10-18 | 58.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA241115C00105000 | 2024-04-02 1:59PM EDT | 2024-11-15 | 69.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220C00105000 | 2024-04-09 10:26AM EDT | 2024-12-20 | 81.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00105000 | 2024-04-18 2:38PM EDT | 2025-01-17 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00105000 | 2024-04-12 2:03PM EDT | 2025-03-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00105000 | 2024-04-09 1:45PM EDT | 2025-06-20 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00105000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 69.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00105000 | 2024-04-18 11:57AM EDT | 2025-12-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA260116C00105000 | 2024-04-18 11:54AM EDT | 2026-01-16 | 69.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA260618C00105000 | 2024-04-18 3:31PM EDT | 2026-06-18 | 73.80 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| TSLA261218C00105000 | 2024-04-18 10:38AM EDT | 2026-12-18 | 80.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00105000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| TSLA240426P00105000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 50.00% |
| TSLA240503P00105000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| TSLA240510P00105000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TSLA240517P00105000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| TSLA240524P00105000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA240531P00105000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA240621P00105000 | 2024-04-18 2:42PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TSLA240719P00105000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TSLA240816P00105000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA240920P00105000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA241018P00105000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| TSLA241115P00105000 | 2024-04-18 11:19AM EDT | 2024-11-15 | 5.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA241220P00105000 | 2024-04-18 3:07PM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250117P00105000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA250321P00105000 | 2024-04-18 2:38PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TSLA250620P00105000 | 2024-04-18 1:58PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA250919P00105000 | 2024-04-18 1:54PM EDT | 2025-09-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00105000 | 2024-04-18 9:40AM EDT | 2025-12-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00105000 | 2024-04-18 3:40PM EDT | 2026-01-16 | 14.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSLA260618P00105000 | 2024-04-18 11:25AM EDT | 2026-06-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSLA261218P00105000 | 2024-04-18 1:16PM EDT | 2026-12-18 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.