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
7,894.66 +17.61 (+0.22%) Bitcoin USD
64,483.14 +681.61 (+1.07%) CMC Crypto 200
1,373.32 +60.69 (+4.85%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00130000 | 2024-04-19 10:39AM EDT | 2024-04-19 | 19.07 | 20.15 | 20.50 | -1.98 | -9.41% | 114 | 895 | 198.44% |
| TSLA240426C00130000 | 2024-04-19 10:48AM EDT | 2024-04-26 | 21.70 | 21.75 | 21.90 | -0.55 | -2.47% | 180 | 427 | 103.91% |
| TSLA240503C00130000 | 2024-04-19 10:33AM EDT | 2024-05-03 | 22.39 | 22.75 | 23.00 | -0.71 | -3.07% | 57 | 161 | 89.26% |
| TSLA240510C00130000 | 2024-04-18 1:19PM EDT | 2024-05-10 | 23.03 | 23.20 | 23.40 | +0.13 | +0.57% | 21 | 45 | 77.87% |
| TSLA240517C00130000 | 2024-04-19 9:54AM EDT | 2024-05-17 | 24.00 | 24.15 | 24.35 | +0.15 | +0.63% | 12 | 701 | 75.60% |
| TSLA240524C00130000 | 2024-04-18 2:23PM EDT | 2024-05-24 | 23.95 | 24.60 | 24.85 | -0.95 | -3.82% | 5 | 7 | 71.23% |
| TSLA240531C00130000 | 2024-04-18 3:22PM EDT | 2024-05-31 | 25.58 | 25.10 | 25.50 | 0.00 | - | 5 | 33 | 68.82% |
| TSLA240621C00130000 | 2024-04-19 10:11AM EDT | 2024-06-21 | 26.07 | 26.95 | 27.15 | -1.10 | -4.05% | 28 | 1,501 | 65.25% |
| TSLA240719C00130000 | 2024-04-19 9:43AM EDT | 2024-07-19 | 28.70 | 29.30 | 29.50 | -0.70 | -2.38% | 2 | 918 | 63.95% |
| TSLA240816C00130000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 30.80 | 31.70 | 32.10 | -0.46 | -1.47% | 4 | 173 | 64.64% |
| TSLA240920C00130000 | 2024-04-18 11:03AM EDT | 2024-09-20 | 34.15 | 33.55 | 34.15 | 0.00 | - | 10 | 992 | 62.73% |
| TSLA241018C00130000 | 2024-04-19 10:11AM EDT | 2024-10-18 | 34.68 | 35.45 | 35.95 | -0.52 | -1.48% | 3 | 31 | 62.81% |
| TSLA241115C00130000 | 2024-04-17 3:43PM EDT | 2024-11-15 | 41.83 | 37.40 | 38.10 | 0.00 | - | 10 | 37 | 63.70% |
| TSLA241220C00130000 | 2024-04-19 10:35AM EDT | 2024-12-20 | 39.10 | 39.30 | 39.75 | -0.10 | -0.26% | 16 | 131 | 63.17% |
| TSLA250117C00130000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 40.10 | 40.70 | 41.00 | -1.15 | -2.79% | 20 | 5,275 | 62.80% |
| TSLA250321C00130000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 42.56 | 43.75 | 44.00 | -1.39 | -3.16% | 2 | 344 | 62.70% |
| TSLA250620C00130000 | 2024-04-19 9:58AM EDT | 2025-06-20 | 46.56 | 47.70 | 48.15 | -0.78 | -1.65% | 3 | 2,377 | 62.88% |
| TSLA250919C00130000 | 2024-04-18 10:03AM EDT | 2025-09-19 | 50.65 | 51.05 | 51.95 | 0.00 | - | 1 | 59 | 62.96% |
| TSLA251219C00130000 | 2024-04-18 3:52PM EDT | 2025-12-19 | 54.92 | 54.75 | 55.25 | 0.00 | - | 1 | 205 | 63.41% |
| TSLA260116C00130000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 54.40 | 55.60 | 56.15 | -1.04 | -1.88% | 1 | 124 | 63.32% |
| TSLA260618C00130000 | 2024-04-18 3:56PM EDT | 2026-06-18 | 60.51 | 60.75 | 61.15 | 0.00 | - | 43 | 253 | 63.79% |
| TSLA261218C00130000 | 2024-04-18 3:34PM EDT | 2026-12-18 | 66.10 | 65.50 | 66.70 | 0.00 | - | 19 | 62 | 63.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00130000 | 2024-04-19 10:56AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 614 | 20,879 | 96.88% |
| TSLA240426P00130000 | 2024-04-19 11:07AM EDT | 2024-04-26 | 1.28 | 1.28 | 1.30 | +0.05 | +4.00% | 5,129 | 7,666 | 88.18% |
| TSLA240503P00130000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 1.88 | 1.90 | 1.94 | -0.02 | -1.05% | 1,351 | 3,231 | 73.73% |
| TSLA240510P00130000 | 2024-04-19 11:07AM EDT | 2024-05-10 | 2.50 | 2.50 | 2.55 | -0.04 | -1.57% | 169 | 1,373 | 67.53% |
| TSLA240517P00130000 | 2024-04-19 11:06AM EDT | 2024-05-17 | 3.04 | 3.00 | 3.10 | -0.11 | -3.46% | 1,457 | 8,108 | 63.53% |
| TSLA240524P00130000 | 2024-04-19 10:55AM EDT | 2024-05-24 | 3.75 | 3.55 | 3.65 | +0.05 | +1.35% | 61 | 311 | 61.23% |
| TSLA240531P00130000 | 2024-04-19 11:03AM EDT | 2024-05-31 | 4.10 | 4.00 | 4.15 | +0.15 | +3.80% | 51 | 461 | 59.25% |
| TSLA240621P00130000 | 2024-04-19 11:03AM EDT | 2024-06-21 | 5.45 | 5.30 | 5.40 | +0.05 | +0.93% | 191 | 9,942 | 55.37% |
| TSLA240719P00130000 | 2024-04-19 11:07AM EDT | 2024-07-19 | 7.15 | 7.10 | 7.20 | 0.00 | - | 158 | 2,873 | 53.80% |
| TSLA240816P00130000 | 2024-04-19 10:37AM EDT | 2024-08-16 | 9.25 | 8.90 | 9.00 | +0.35 | +3.93% | 72 | 11,208 | 53.54% |
| TSLA240920P00130000 | 2024-04-19 10:54AM EDT | 2024-09-20 | 10.50 | 10.35 | 10.50 | +0.05 | +0.48% | 1,540 | 26,781 | 51.65% |
| TSLA241018P00130000 | 2024-04-19 11:06AM EDT | 2024-10-18 | 11.50 | 11.50 | 11.60 | 0.00 | - | 32 | 1,723 | 50.68% |
| TSLA241115P00130000 | 2024-04-19 10:15AM EDT | 2024-11-15 | 13.38 | 13.05 | 13.15 | +0.33 | +2.53% | 20 | 9,186 | 51.21% |
| TSLA241220P00130000 | 2024-04-19 10:38AM EDT | 2024-12-20 | 14.75 | 14.20 | 14.35 | +0.46 | +3.22% | 3 | 3,482 | 50.22% |
| TSLA250117P00130000 | 2024-04-19 11:02AM EDT | 2025-01-17 | 15.20 | 15.10 | 15.30 | +0.21 | +1.40% | 26 | 28,962 | 49.88% |
| TSLA250321P00130000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 17.35 | 17.05 | 17.20 | +0.35 | +2.06% | 8 | 2,718 | 48.81% |
| TSLA250620P00130000 | 2024-04-19 10:00AM EDT | 2025-06-20 | 20.05 | 19.60 | 19.75 | +0.45 | +2.30% | 31 | 5,020 | 47.86% |
| TSLA250919P00130000 | 2024-04-19 10:10AM EDT | 2025-09-19 | 22.35 | 21.70 | 21.95 | +0.95 | +4.44% | 35 | 2,003 | 47.02% |
| TSLA251219P00130000 | 2024-04-18 12:30PM EDT | 2025-12-19 | 23.55 | 23.70 | 24.05 | 0.00 | - | 421 | 1,693 | 46.51% |
| TSLA260116P00130000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 24.50 | 24.25 | 24.50 | +0.41 | +1.70% | 1,153 | 3,165 | 46.14% |
| TSLA260618P00130000 | 2024-04-18 1:47PM EDT | 2026-06-18 | 26.97 | 27.10 | 27.35 | 0.00 | - | 2 | 1,487 | 45.19% |
| TSLA261218P00130000 | 2024-04-19 10:49AM EDT | 2026-12-18 | 30.11 | 29.65 | 30.45 | +0.46 | +1.55% | 8 | 126 | 44.43% |
© 2024 Yahoo. All rights reserved.