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
7,844.04 -33.01 (-0.42%) Bitcoin USD
64,821.82 +2,538.56 (+4.08%) CMC Crypto 200
1,338.33 +25.71 (+2.00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00125000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 39 | 266 | 0.00% |
| TSLA240426C00125000 | 2024-04-18 2:57PM EDT | 2024-04-26 | 26.27 | 0.00 | 0.00 | 0.00 | - | 169 | 288 | 0.00% |
| TSLA240503C00125000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 27.20 | 0.00 | 0.00 | 0.00 | - | 69 | 53 | 0.00% |
| TSLA240510C00125000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 28.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| TSLA240517C00125000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 28.17 | 0.00 | 0.00 | 0.00 | - | 139 | 530 | 0.00% |
| TSLA240524C00125000 | 2024-04-18 10:35AM EDT | 2024-05-24 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA240621C00125000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 31.35 | 0.00 | 0.00 | 0.00 | - | 27 | 568 | 0.00% |
| TSLA240719C00125000 | 2024-04-18 3:19PM EDT | 2024-07-19 | 33.33 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| TSLA240816C00125000 | 2024-04-18 1:10PM EDT | 2024-08-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| TSLA240920C00125000 | 2024-04-18 1:48PM EDT | 2024-09-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 690 | 0.00% |
| TSLA241018C00125000 | 2024-04-16 10:51AM EDT | 2024-10-18 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| TSLA241115C00125000 | 2024-04-11 2:19PM EDT | 2024-11-15 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| TSLA241220C00125000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 42.42 | 0.00 | 0.00 | 0.00 | - | 16 | 110 | 0.00% |
| TSLA250117C00125000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 44.11 | 0.00 | 0.00 | 0.00 | - | 37 | 1,890 | 0.00% |
| TSLA250321C00125000 | 2024-04-18 3:56PM EDT | 2025-03-21 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| TSLA250620C00125000 | 2024-04-18 12:34PM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 562 | 0.00% |
| TSLA250919C00125000 | 2024-04-08 3:29PM EDT | 2025-09-19 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA251219C00125000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| TSLA260116C00125000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 62.46 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 0.00% |
| TSLA260618C00125000 | 2024-04-18 2:06PM EDT | 2026-06-18 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| TSLA261218C00125000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 68.25 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00125000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,326 | 11,805 | 50.00% |
| TSLA240426P00125000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,739 | 4,838 | 25.00% |
| TSLA240503P00125000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4,751 | 4,191 | 25.00% |
| TSLA240510P00125000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 1.71 | 0.00 | 0.00 | 0.00 | - | 516 | 799 | 12.50% |
| TSLA240517P00125000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6,680 | 7,647 | 12.50% |
| TSLA240524P00125000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 2.66 | 0.00 | 0.00 | 0.00 | - | 77 | 272 | 12.50% |
| TSLA240531P00125000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 2.99 | 0.00 | 0.00 | 0.00 | - | 326 | 329 | 12.50% |
| TSLA240621P00125000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 4.16 | 0.00 | 0.00 | 0.00 | - | 720 | 5,117 | 12.50% |
| TSLA240719P00125000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 244 | 2,160 | 6.25% |
| TSLA240816P00125000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,204 | 1,880 | 6.25% |
| TSLA240920P00125000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 942 | 4,740 | 6.25% |
| TSLA241018P00125000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 323 | 775 | 6.25% |
| TSLA241115P00125000 | 2024-04-18 3:25PM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 179 | 1,649 | 6.25% |
| TSLA241220P00125000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 54 | 914 | 6.25% |
| TSLA250117P00125000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 153 | 6,601 | 6.25% |
| TSLA250321P00125000 | 2024-04-18 2:05PM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 42 | 1,277 | 3.13% |
| TSLA250620P00125000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 33 | 2,994 | 3.13% |
| TSLA250919P00125000 | 2024-04-18 12:36PM EDT | 2025-09-19 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 699 | 3.13% |
| TSLA251219P00125000 | 2024-04-18 1:57PM EDT | 2025-12-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,491 | 3.13% |
| TSLA260116P00125000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 22.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,938 | 3.13% |
| TSLA260618P00125000 | 2024-04-18 12:11PM EDT | 2026-06-18 | 24.45 | 0.00 | 0.00 | 0.00 | - | 49 | 2,111 | 3.13% |
| TSLA261218P00125000 | 2024-04-18 1:43PM EDT | 2026-12-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 23 | 184 | 3.13% |
© 2024 Yahoo. All rights reserved.