Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,192.15 +11.41 (+0.22%) Dow
38,951.97 +99.70 (+0.26%) Nasdaq
16,360.19 +10.94 (+0.07%) Bitcoin USD
63,510.22 -226.37 (-0.36%) CMC Crypto 200
1,309.29 -55.84 (-4.08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00135000 | 2024-05-06 12:34PM EDT | 2024-05-10 | 47.77 | 43.55 | 43.95 | 0.00 | - | 9 | 77 | 0.00% |
| TSLA240517C00135000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 44.62 | 43.75 | 44.20 | -5.38 | -10.76% | 1 | 1,179 | 0.00% |
| TSLA240524C00135000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 45.30 | 43.90 | 44.50 | -3.86 | -7.85% | 1 | 87 | 0.00% |
| TSLA240531C00135000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 46.00 | 43.90 | 44.65 | -4.00 | -8.00% | 2 | 68 | 0.00% |
| TSLA240607C00135000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 49.00 | 43.95 | 45.25 | 0.00 | - | 1 | 4 | 51.71% |
| TSLA240621C00135000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 49.85 | 45.00 | 45.55 | 0.00 | - | 2 | 250 | 49.41% |
| TSLA240719C00135000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 52.32 | 46.70 | 47.20 | 0.00 | - | 10 | 136 | 52.41% |
| TSLA240816C00135000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 51.85 | 48.85 | 49.45 | 0.00 | - | 3 | 331 | 56.71% |
| TSLA240920C00135000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 54.85 | 51.00 | 51.30 | 0.00 | - | 3 | 1,050 | 56.83% |
| TSLA241018C00135000 | 2024-05-07 9:33AM EDT | 2024-10-18 | 53.70 | 52.70 | 52.95 | -4.80 | -8.21% | 5 | 59 | 57.32% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 60.10 | 54.50 | 55.05 | 0.00 | - | 27 | 80 | 58.66% |
| TSLA241220C00135000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 62.27 | 56.35 | 56.70 | 0.00 | - | 2 | 40 | 58.47% |
| TSLA250117C00135000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 64.40 | 57.70 | 58.60 | 0.00 | - | 1 | 5,762 | 59.03% |
| TSLA250321C00135000 | 2024-05-06 1:50PM EDT | 2025-03-21 | 67.35 | 61.00 | 61.85 | 0.00 | - | 6 | 5,696 | 59.65% |
| TSLA250620C00135000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 70.00 | 65.55 | 65.95 | 0.00 | - | 2 | 3,024 | 60.32% |
| TSLA250919C00135000 | 2024-04-30 11:41AM EDT | 2025-09-19 | 75.50 | 69.25 | 70.55 | 0.00 | - | 1 | 17 | 61.17% |
| TSLA251219C00135000 | 2024-05-03 12:26PM EDT | 2025-12-19 | 75.00 | 73.45 | 73.95 | 0.00 | - | 1 | 450 | 61.81% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 74.60 | 75.15 | 0.00 | - | 3 | 450 | 62.08% |
| TSLA260618C00135000 | 2024-05-02 3:08PM EDT | 2026-06-18 | 83.00 | 80.35 | 80.80 | 0.00 | - | 1 | 276 | 62.90% |
| TSLA261218C00135000 | 2024-05-07 10:11AM EDT | 2026-12-18 | 86.75 | 85.90 | 86.80 | -3.65 | -4.04% | 2 | 96 | 63.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00135000 | 2024-05-07 10:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 3,419 | 90.63% |
| TSLA240517P00135000 | 2024-05-07 10:31AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 159 | 9,052 | 67.97% |
| TSLA240524P00135000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 115 | 3,443 | 59.38% |
| TSLA240531P00135000 | 2024-05-07 10:04AM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | +0.03 | +17.65% | 37 | 828 | 54.69% |
| TSLA240607P00135000 | 2024-05-07 10:26AM EDT | 2024-06-07 | 0.31 | 0.28 | 0.34 | +0.05 | +19.23% | 10 | 189 | 52.69% |
| TSLA240614P00135000 | 2024-05-07 9:57AM EDT | 2024-06-14 | 0.52 | 0.47 | 0.53 | +0.11 | +26.83% | 6 | 12 | 52.15% |
| TSLA240621P00135000 | 2024-05-07 10:31AM EDT | 2024-06-21 | 0.66 | 0.64 | 0.67 | +0.11 | +20.00% | 155 | 10,539 | 50.73% |
| TSLA240719P00135000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 1.77 | 1.71 | 1.73 | +0.30 | +20.41% | 64 | 5,280 | 50.42% |
| TSLA240816P00135000 | 2024-05-07 9:57AM EDT | 2024-08-16 | 3.35 | 3.25 | 3.30 | +0.58 | +20.94% | 50 | 4,083 | 52.15% |
| TSLA240920P00135000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 4.36 | 4.40 | 4.50 | +0.51 | +13.25% | 4 | 3,403 | 50.07% |
| TSLA241018P00135000 | 2024-05-07 10:28AM EDT | 2024-10-18 | 5.50 | 5.55 | 5.70 | +0.46 | +9.13% | 2 | 2,830 | 50.15% |
| TSLA241115P00135000 | 2024-05-06 10:27AM EDT | 2024-11-15 | 6.55 | 7.05 | 7.20 | 0.00 | - | 1 | 3,601 | 50.82% |
| TSLA241220P00135000 | 2024-05-06 12:58PM EDT | 2024-12-20 | 7.65 | 8.15 | 8.30 | 0.00 | - | 4 | 3,080 | 49.99% |
| TSLA250117P00135000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 9.07 | 9.05 | 9.20 | +0.62 | +7.34% | 12 | 7,571 | 49.45% |
| TSLA250321P00135000 | 2024-05-07 10:18AM EDT | 2025-03-21 | 11.15 | 11.20 | 11.40 | +0.40 | +3.72% | 1 | 10,324 | 49.12% |
| TSLA250620P00135000 | 2024-05-06 9:35AM EDT | 2025-06-20 | 13.30 | 14.00 | 14.15 | 0.00 | - | 1 | 2,210 | 48.45% |
| TSLA250919P00135000 | 2024-05-03 11:46AM EDT | 2025-09-19 | 16.65 | 16.45 | 16.85 | 0.00 | - | 1 | 1,613 | 48.27% |
| TSLA251219P00135000 | 2024-05-03 11:45AM EDT | 2025-12-19 | 18.99 | 18.80 | 19.05 | 0.00 | - | 2 | 2,333 | 47.68% |
| TSLA260116P00135000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 19.55 | 19.40 | 19.75 | 0.00 | - | 3 | 2,713 | 47.60% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 22.71 | 22.90 | 23.15 | 0.00 | - | 2 | 1,174 | 47.00% |
| TSLA261218P00135000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 25.77 | 26.25 | 26.65 | 0.00 | - | 200 | 1,231 | 46.29% |
© 2024 Yahoo. All rights reserved.