Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,076.32 +5.77 (+0.11%) Dow
38,523.59 +19.90 (+0.05%) Nasdaq
15,737.93 +41.29 (+0.26%) Bitcoin USD
64,732.75 -2,048.98 (-3.07%) CMC Crypto 200
1,403.61 -20.49 (-1.44%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00150000 | 2024-04-24 1:46PM EDT | 2024-04-26 | 11.81 | 11.65 | 11.90 | +7.26 | +159.56% | 19,595 | 31,393 | 57.42% |
| TSLA240503C00150000 | 2024-04-24 1:45PM EDT | 2024-05-03 | 13.13 | 13.00 | 13.20 | +7.33 | +126.38% | 4,493 | 5,376 | 54.18% |
| TSLA240510C00150000 | 2024-04-24 1:41PM EDT | 2024-05-10 | 14.13 | 14.20 | 14.40 | +7.33 | +107.79% | 858 | 1,808 | 53.22% |
| TSLA240517C00150000 | 2024-04-24 1:42PM EDT | 2024-05-17 | 15.40 | 15.25 | 15.45 | +7.79 | +102.37% | 3,499 | 21,264 | 52.66% |
| TSLA240524C00150000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 15.83 | 16.25 | 16.45 | +7.43 | +88.45% | 523 | 773 | 52.66% |
| TSLA240531C00150000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 17.00 | 16.90 | 17.15 | +8.00 | +88.89% | 433 | 599 | 51.32% |
| TSLA240621C00150000 | 2024-04-24 1:41PM EDT | 2024-06-21 | 19.30 | 19.35 | 19.50 | +8.20 | +73.87% | 1,465 | 7,496 | 51.64% |
| TSLA240719C00150000 | 2024-04-24 1:03PM EDT | 2024-07-19 | 21.40 | 22.50 | 22.65 | +7.65 | +55.64% | 677 | 2,881 | 53.53% |
| TSLA240816C00150000 | 2024-04-24 1:09PM EDT | 2024-08-16 | 24.18 | 25.70 | 25.95 | +7.84 | +47.98% | 172 | 4,375 | 56.29% |
| TSLA240920C00150000 | 2024-04-24 1:05PM EDT | 2024-09-20 | 27.00 | 28.15 | 28.50 | +8.41 | +45.24% | 108 | 12,104 | 55.81% |
| TSLA241018C00150000 | 2024-04-24 11:46AM EDT | 2024-10-18 | 30.00 | 30.35 | 30.60 | +9.50 | +46.34% | 265 | 2,375 | 56.38% |
| TSLA241115C00150000 | 2024-04-24 1:07PM EDT | 2024-11-15 | 31.35 | 32.75 | 33.05 | +8.68 | +38.29% | 80 | 302 | 57.80% |
| TSLA241220C00150000 | 2024-04-24 1:38PM EDT | 2024-12-20 | 34.57 | 34.80 | 35.10 | +10.22 | +41.97% | 132 | 791 | 57.67% |
| TSLA250117C00150000 | 2024-04-24 1:34PM EDT | 2025-01-17 | 36.00 | 36.45 | 36.75 | +10.12 | +39.10% | 433 | 13,809 | 57.81% |
| TSLA250321C00150000 | 2024-04-24 1:36PM EDT | 2025-03-21 | 39.75 | 40.00 | 40.35 | +10.50 | +35.90% | 69 | 1,448 | 58.34% |
| TSLA250620C00150000 | 2024-04-24 1:12PM EDT | 2025-06-20 | 43.20 | 44.60 | 45.10 | +9.70 | +28.96% | 66 | 2,296 | 59.05% |
| TSLA250919C00150000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 48.66 | 48.60 | 49.50 | +10.95 | +29.04% | 5 | 245 | 59.64% |
| TSLA251219C00150000 | 2024-04-24 10:02AM EDT | 2025-12-19 | 54.00 | 52.95 | 53.40 | +12.60 | +30.43% | 8 | 1,275 | 60.53% |
| TSLA260116C00150000 | 2024-04-24 1:31PM EDT | 2026-01-16 | 54.00 | 53.95 | 54.45 | +11.75 | +27.81% | 124 | 4,272 | 60.53% |
| TSLA260618C00150000 | 2024-04-24 12:45PM EDT | 2026-06-18 | 57.33 | 59.70 | 60.40 | +9.58 | +20.06% | 36 | 5,973 | 61.37% |
| TSLA261218C00150000 | 2024-04-24 1:42PM EDT | 2026-12-18 | 65.93 | 65.65 | 66.35 | +12.38 | +23.12% | 906 | 1,697 | 61.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00150000 | 2024-04-24 1:47PM EDT | 2024-04-26 | 0.30 | 0.29 | 0.30 | -9.41 | -96.91% | 104,461 | 49,030 | 57.91% |
| TSLA240503P00150000 | 2024-04-24 1:46PM EDT | 2024-05-03 | 1.50 | 1.46 | 1.48 | -9.25 | -86.53% | 35,101 | 8,142 | 52.25% |
| TSLA240510P00150000 | 2024-04-24 1:46PM EDT | 2024-05-10 | 2.42 | 2.44 | 2.48 | -9.18 | -79.14% | 3,463 | 2,855 | 50.16% |
| TSLA240517P00150000 | 2024-04-24 1:47PM EDT | 2024-05-17 | 3.30 | 3.30 | 3.35 | -9.05 | -73.28% | 21,391 | 40,570 | 48.90% |
| TSLA240524P00150000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 4.12 | 4.00 | 4.15 | -8.93 | -68.43% | 940 | 805 | 48.21% |
| TSLA240531P00150000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 4.66 | 4.65 | 4.80 | -8.64 | -64.72% | 1,875 | 1,699 | 47.23% |
| TSLA240621P00150000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 6.58 | 6.60 | 6.70 | -8.47 | -56.28% | 5,581 | 20,002 | 46.31% |
| TSLA240719P00150000 | 2024-04-24 1:38PM EDT | 2024-07-19 | 9.25 | 9.10 | 9.20 | -7.85 | -45.91% | 6,230 | 8,860 | 46.98% |
| TSLA240816P00150000 | 2024-04-24 1:31PM EDT | 2024-08-16 | 11.80 | 11.65 | 11.75 | -7.40 | -38.54% | 6,284 | 14,422 | 48.57% |
| TSLA240920P00150000 | 2024-04-24 1:44PM EDT | 2024-09-20 | 13.50 | 13.45 | 13.60 | -7.10 | -34.47% | 536 | 32,115 | 47.38% |
| TSLA241018P00150000 | 2024-04-24 1:19PM EDT | 2024-10-18 | 15.40 | 15.00 | 15.10 | -6.50 | -29.68% | 521 | 7,542 | 47.10% |
| TSLA241115P00150000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 17.44 | 16.75 | 16.90 | -6.16 | -26.10% | 79 | 3,959 | 47.79% |
| TSLA241220P00150000 | 2024-04-24 1:40PM EDT | 2024-12-20 | 18.20 | 18.10 | 18.30 | -6.35 | -25.87% | 193 | 20,981 | 47.06% |
| TSLA250117P00150000 | 2024-04-24 1:41PM EDT | 2025-01-17 | 19.25 | 19.10 | 19.35 | -6.33 | -24.75% | 2,181 | 33,289 | 46.59% |
| TSLA250321P00150000 | 2024-04-24 1:37PM EDT | 2025-03-21 | 21.70 | 21.50 | 21.75 | -6.00 | -21.66% | 182 | 4,890 | 46.15% |
| TSLA250620P00150000 | 2024-04-24 1:40PM EDT | 2025-06-20 | 24.59 | 24.40 | 24.65 | -5.71 | -18.84% | 42 | 7,128 | 45.40% |
| TSLA250919P00150000 | 2024-04-24 12:28PM EDT | 2025-09-19 | 28.16 | 27.00 | 27.40 | -4.32 | -13.30% | 9 | 1,176 | 45.09% |
| TSLA251219P00150000 | 2024-04-24 10:37AM EDT | 2025-12-19 | 29.80 | 29.40 | 29.85 | -5.26 | -15.00% | 24 | 5,291 | 44.78% |
| TSLA260116P00150000 | 2024-04-24 12:29PM EDT | 2026-01-16 | 31.06 | 30.05 | 30.50 | -4.44 | -12.51% | 73 | 3,669 | 44.61% |
| TSLA260618P00150000 | 2024-04-24 12:29PM EDT | 2026-06-18 | 34.34 | 33.35 | 33.85 | -4.31 | -11.15% | 160 | 4,228 | 43.92% |
| TSLA261218P00150000 | 2024-04-24 1:25PM EDT | 2026-12-18 | 37.11 | 36.50 | 37.10 | -4.34 | -10.47% | 384 | 745 | 42.98% |
© 2024 Yahoo. All rights reserved.