Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.05 +51.19 (+0.63%) Bitcoin USD
64,473.31 +1,155.18 (+1.82%) CMC Crypto 200
1,334.71 -61.82 (-4.43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00115000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 54.86 | 52.65 | 53.25 | 0.00 | - | 24 | 251 | 0.00% |
| TSLA240503C00115000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 55.03 | 53.10 | 53.65 | 0.00 | - | 21 | 95 | 0.00% |
| TSLA240510C00115000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 49.00 | 52.95 | 53.60 | 0.00 | - | 19 | 19 | 0.00% |
| TSLA240517C00115000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 51.84 | 53.40 | 54.10 | 0.00 | - | 32 | 311 | 76.17% |
| TSLA240524C00115000 | 2024-04-25 3:15PM EDT | 2024-05-24 | 54.20 | 53.60 | 54.40 | 0.00 | - | 5 | 0 | 59.57% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 53.75 | 54.60 | 0.00 | - | 1 | 11 | 62.70% |
| TSLA240621C00115000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 55.82 | 54.20 | 54.95 | 0.00 | - | 3 | 559 | 58.89% |
| TSLA240719C00115000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 57.25 | 55.50 | 56.30 | 0.00 | - | 1 | 41 | 62.37% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 57.15 | 57.95 | 0.00 | - | 1 | 7 | 64.75% |
| TSLA240920C00115000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 39.05 | 58.80 | 59.45 | 0.00 | - | 857 | 1,491 | 64.06% |
| TSLA241018C00115000 | 2024-04-24 10:23AM EDT | 2024-10-18 | 58.00 | 60.10 | 60.90 | 0.00 | - | 6 | 9 | 64.21% |
| TSLA241115C00115000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 62.18 | 61.65 | 62.60 | +8.18 | +15.15% | 27 | 440 | 65.28% |
| TSLA241220C00115000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 64.10 | 63.45 | 63.70 | 0.00 | - | 1 | 352 | 64.75% |
| TSLA250117C00115000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 63.08 | 65.05 | 65.35 | 0.00 | - | 1 | 2,321 | 65.81% |
| TSLA250321C00115000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 66.15 | 67.15 | 67.50 | 0.00 | - | 28 | 223 | 64.40% |
| TSLA250620C00115000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 66.10 | 70.75 | 71.65 | 0.00 | - | 1 | 540 | 65.15% |
| TSLA250919C00115000 | 2024-04-25 3:36PM EDT | 2025-09-19 | 75.98 | 74.00 | 74.85 | 0.00 | - | 11 | 120 | 65.09% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 77.55 | 77.95 | 0.00 | - | 1 | 163 | 65.63% |
| TSLA260116C00115000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 75.25 | 78.50 | 78.95 | 0.00 | - | 1 | 178 | 65.77% |
| TSLA260618C00115000 | 2024-04-24 9:48AM EDT | 2026-06-18 | 78.00 | 83.10 | 83.60 | 0.00 | - | 1 | 241 | 65.89% |
| TSLA261218C00115000 | 2024-04-25 10:42AM EDT | 2026-12-18 | 85.00 | 87.80 | 88.80 | 0.00 | - | 12 | 24 | 66.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00115000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30,369 | 237.50% |
| TSLA240503P00115000 | 2024-04-26 9:37AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 510 | 2,953 | 101.56% |
| TSLA240510P00115000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.02 | -22.22% | 5 | 1,460 | 78.13% |
| TSLA240517P00115000 | 2024-04-26 9:44AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 15 | 9,491 | 69.92% |
| TSLA240524P00115000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.15 | 0.17 | 0.18 | -0.02 | -11.76% | 2 | 555 | 65.53% |
| TSLA240531P00115000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.25 | -0.02 | -8.70% | 1 | 1,029 | 60.94% |
| TSLA240621P00115000 | 2024-04-26 9:42AM EDT | 2024-06-21 | 0.60 | 0.58 | 0.60 | +0.03 | +5.26% | 129 | 2,880 | 57.54% |
| TSLA240719P00115000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 1.19 | 1.29 | 1.31 | -0.07 | -5.56% | 10 | 1,243 | 55.95% |
| TSLA240816P00115000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 2.26 | 2.28 | 2.32 | +0.06 | +2.73% | 1 | 850 | 56.32% |
| TSLA240920P00115000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 3.15 | 3.15 | 3.20 | 0.00 | - | 48 | 3,709 | 54.18% |
| TSLA241018P00115000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.15 | 3.95 | 4.05 | 0.00 | - | 9 | 2,491 | 53.55% |
| TSLA241115P00115000 | 2024-04-25 3:35PM EDT | 2024-11-15 | 5.00 | 5.10 | 5.20 | 0.00 | - | 587 | 1,750 | 54.33% |
| TSLA241220P00115000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 6.06 | 5.95 | 6.05 | 0.00 | - | 68 | 570 | 53.15% |
| TSLA250117P00115000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 6.70 | 6.70 | 6.85 | +0.13 | +1.98% | 1 | 5,971 | 52.73% |
| TSLA250321P00115000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 8.25 | 8.30 | 8.50 | 0.00 | - | 3 | 7,977 | 51.84% |
| TSLA250620P00115000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 10.35 | 10.50 | 10.70 | -0.13 | -1.24% | 1 | 1,765 | 50.91% |
| TSLA250919P00115000 | 2024-04-24 9:52AM EDT | 2025-09-19 | 13.35 | 12.35 | 12.60 | 0.00 | - | 1 | 212 | 50.14% |
| TSLA251219P00115000 | 2024-04-25 3:32PM EDT | 2025-12-19 | 14.25 | 14.35 | 14.60 | 0.00 | - | 6 | 368 | 49.77% |
| TSLA260116P00115000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 15.31 | 14.85 | 15.10 | 0.00 | - | 2 | 1,325 | 49.51% |
| TSLA260618P00115000 | 2024-04-25 10:19AM EDT | 2026-06-18 | 18.09 | 17.45 | 17.75 | 0.00 | - | 63 | 253 | 48.47% |
| TSLA261218P00115000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 20.08 | 20.15 | 20.55 | 0.00 | - | 44 | 132 | 47.44% |
© 2024 Yahoo. All rights reserved.